IMOS Historical Prices

Summary

Key Stock Metrics

12.78

(April 9, 2025)

52-Week Low

45.43

(January 20, 2026)

52-Week High

45.43

(January 20, 2026)

All-Time High

36.64

(February 2, 2026)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
2003-07-03	1.54	1.54	1.51	1.51	4505
2003-07-07	1.41	1.75	1.41	1.55	3230
2003-07-08	1.56	1.56	1.56	1.56	170
2003-07-09	1.67	1.71	1.59	1.59	1275
2003-07-10	1.82	2.35	1.65	1.84	25415
2003-07-11	2.16	2.47	2.16	2.31	25670
2003-07-14	2.45	2.52	2.35	2.46	10710
2003-07-15	2.47	2.47	2.22	2.22	6375
2003-07-16	2.22	2.47	2.22	2.24	425
2003-07-17	2.47	2.47	2.18	2.25	2465
2003-07-18	2.35	2.35	2.35	2.35	85
2003-07-21	2.35	2.35	2.35	2.35	425
2003-07-22	2.24	2.24	2.22	2.24	1445
2003-07-23	2.15	2.16	2.15	2.16	425
2003-07-24	2.15	2.15	1.76	1.82	5950
2003-07-25	1.82	1.88	1.81	1.81	765
2003-07-28	2.09	2.09	2.09	2.09	85
2003-08-04	1.81	2.07	1.81	2.00	2720
2003-08-05	2.06	2.34	2.06	2.34	17680
2003-08-06	2.31	2.32	2.31	2.32	1190
2003-08-07	2.32	2.47	2.31	2.47	8500
2003-08-08	2.32	2.35	2.32	2.35	1700
2003-08-11	2.39	2.41	2.18	2.18	6120
2003-08-12	2.36	2.47	2.36	2.42	1105
2003-08-13	2.32	2.32	2.24	2.24	11730
2003-08-18	2.13	2.13	2.13	2.13	85
2003-08-19	2.14	2.14	2.14	2.14	340
2003-08-20	2.46	2.46	2.36	2.36	1105
2003-08-21	2.35	2.40	2.35	2.40	3740
2003-08-27	2.40	2.41	2.40	2.41	2125
2003-08-28	2.40	2.99	2.40	2.92	18530
2003-08-29	2.74	2.92	2.74	2.82	8500
2003-09-02	2.91	3.00	2.89	2.99	24905
2003-09-03	2.99	3.02	2.93	3.02	25840
2003-09-04	2.99	3.15	2.82	3.09	22695
2003-09-05	3.06	3.53	3.05	3.53	25585
2003-09-08	3.53	3.59	3.32	3.53	20570
2003-09-09	3.35	3.61	3.35	3.52	8075
2003-09-10	3.51	3.51	3.51	3.51	2125
2003-09-11	3.36	3.36	3.05	3.09	10285
2003-09-12	3.22	3.22	2.65	2.71	41310
2003-09-15	2.88	2.88	2.79	2.81	12325
2003-09-16	2.94	3.31	2.94	3.31	17255
2003-09-17	3.31	3.31	3.13	3.27	5355
2003-09-18	3.29	3.31	3.29	3.31	5270
2003-09-19	3.21	3.29	3.13	3.29	3570
2003-09-22	3.13	3.18	3.06	3.07	3825
2003-09-23	3.06	3.06	3.05	3.05	4675
2003-09-24	3.05	3.12	3.02	3.06	5525
2003-09-25	3.18	3.18	3.06	3.06	5780
2003-09-26	3.06	3.06	2.71	2.87	14790
2003-09-29	2.76	2.82	2.67	2.71	4165
2003-09-30	2.66	2.66	2.36	2.47	7480
2003-10-01	2.69	2.84	2.41	2.41	8925
2003-10-02	2.51	2.53	2.51	2.53	425
2003-10-03	2.47	2.88	2.47	2.55	6630
2003-10-06	2.88	2.88	2.46	2.71	2040
2003-10-07	2.71	2.76	2.47	2.58	9605
2003-10-08	2.52	3.46	2.52	3.16	75225
2003-10-09	3.28	5.54	3.12	5.24	405875
2003-10-10	5.16	5.18	4.71	4.89	197455
2003-10-13	4.71	4.88	4.49	4.71	139485
2003-10-14	4.59	4.68	4.18	4.55	61795
2003-10-15	4.35	4.42	4.19	4.33	85935
2003-10-16	4.15	4.31	4.12	4.31	26180
2003-10-17	4.34	4.54	4.24	4.32	22015
2003-10-20	4.35	4.35	4.04	4.19	13345
2003-10-21	4.34	4.35	4.18	4.22	32895
2003-10-22	4.33	4.33	4.07	4.19	18360
2003-10-23	4.05	4.22	4.04	4.06	7820
2003-10-24	4.00	4.00	3.75	4.00	25415
2003-10-27	4.09	4.12	3.87	4.00	17510
2003-10-28	4.11	4.94	4.00	4.89	144500
2003-10-29	4.71	4.80	4.56	4.79	62135
2003-10-30	4.67	4.68	4.52	4.52	25925
2003-10-31	4.53	4.53	4.35	4.53	13175
2003-11-03	4.68	4.71	4.24	4.35	55760
2003-11-04	4.46	5.22	4.32	5.14	406980
2003-11-05	5.06	5.47	4.95	5.44	558790
2003-11-06	5.26	6.51	5.15	6.47	2229975
2003-11-07	6.35	7.68	6.34	7.62	1920490
2003-11-10	7.72	9.26	7.53	8.91	2270520
2003-11-11	8.58	8.81	7.88	8.19	886890
2003-11-12	7.78	8.38	7.13	7.62	803930
2003-11-13	7.71	9.48	7.44	9.44	1817895
2003-11-14	9.40	9.99	8.94	9.42	1180820
2003-11-17	9.45	9.45	8.24	9.11	642430
2003-11-18	8.88	9.04	8.32	8.76	342380
2003-11-19	8.25	8.82	8.19	8.81	250750
2003-11-20	8.71	9.06	8.29	8.59	270725
2003-11-21	8.41	8.82	8.24	8.33	137020
2003-11-24	8.13	8.35	7.53	8.22	656795
2003-11-25	8.01	8.69	7.59	8.40	356575
2003-11-26	8.35	8.59	8.25	8.38	221935
2003-11-28	8.24	8.35	7.79	8.08	129370
2003-12-01	8.06	9.68	8.06	9.66	1358895
2003-12-02	9.56	10.58	9.40	9.41	1858355
2003-12-03	9.55	9.71	8.47	8.59	656540
2003-12-04	8.46	9.05	8.33	8.76	387005
2003-12-05	8.47	9.78	8.39	9.66	797895
2003-12-08	9.93	10.18	8.88	9.69	640985
2003-12-09	9.69	10.09	9.12	9.12	641240
2003-12-10	8.55	9.12	7.65	7.81	848555
2003-12-11	7.94	8.68	7.81	8.60	516035
2003-12-12	8.42	9.11	8.42	8.79	240380
2003-12-15	9.29	9.29	8.31	8.47	186150
2003-12-16	8.40	8.47	7.76	8.06	325295
2003-12-17	8.01	8.12	7.78	7.93	163200
2003-12-18	8.18	9.06	7.76	8.95	862665
2003-12-19	9.04	9.05	8.24	8.34	530400
2003-12-22	8.29	8.59	8.14	8.31	306000
2003-12-23	8.40	8.91	8.25	8.80	326825
2003-12-24	8.82	8.89	8.53	8.84	108970
2003-12-26	9.69	10.81	9.60	10.54	3009170
2003-12-29	10.76	11.00	10.35	10.48	1633700
2003-12-30	10.76	10.81	10.14	10.46	527595
2003-12-31	10.82	11.08	10.41	11.05	1281290
2004-01-02	11.05	11.20	10.48	10.56	589050
2004-01-05	11.94	14.35	11.29	12.99	4876280
2004-01-06	13.22	14.01	12.42	13.44	1995290
2004-01-07	13.75	15.24	13.42	14.95	2189600
2004-01-08	15.39	16.00	14.12	14.12	2052155
2004-01-09	15.00	15.82	14.71	15.29	1906125
2004-01-12	16.32	17.09	15.76	17.06	2169455
2004-01-13	17.71	18.12	16.54	17.65	1693370
2004-01-14	18.05	18.29	16.85	17.41	1313505
2004-01-15	16.71	17.51	16.65	17.27	732105
2004-01-16	17.32	17.54	15.34	15.87	1561110
2004-01-20	15.39	15.82	14.87	15.34	1055190
2004-01-21	15.29	16.73	14.71	16.15	948515
2004-01-22	16.79	16.88	15.49	15.75	529635
2004-01-23	16.08	16.41	15.59	15.94	302940
2004-01-26	16.32	16.35	15.89	16.25	366435
2004-01-27	16.67	17.51	16.24	16.74	819485
2004-01-28	16.47	17.01	15.36	15.36	751825
2004-01-29	15.88	15.88	15.06	15.22	674985
2004-01-30	15.26	15.87	14.82	15.35	342890
2004-02-02	15.65	15.88	14.94	15.12	321980
2004-02-03	15.00	15.52	14.71	15.02	421770
2004-02-04	14.72	14.99	13.59	13.68	1082730
2004-02-05	13.56	14.59	13.54	14.40	487560
2004-02-06	14.59	16.00	14.48	15.72	705415
2004-02-09	15.88	15.88	14.82	15.14	491725
2004-02-10	16.41	17.06	15.94	16.18	1570035
2004-02-11	15.61	16.32	15.06	15.59	627555
2004-02-12	15.68	15.68	15.06	15.47	355045
2004-02-13	15.41	15.69	14.71	14.89	516885
2004-02-17	15.26	15.35	14.71	15.21	372980
2004-02-18	15.18	15.29	14.73	14.76	198645
2004-02-19	15.06	15.26	14.00	14.18	977840
2004-02-20	14.20	14.33	13.00	13.39	1044990
2004-02-23	12.93	13.36	11.61	11.79	1798430
2004-02-24	11.41	13.01	11.29	12.20	1303050
2004-02-25	12.59	12.92	12.35	12.88	453815
2004-02-26	12.93	13.16	12.52	12.66	448205
2004-02-27	12.66	13.46	12.66	12.87	500055
2004-03-01	13.29	13.31	12.96	13.16	277270
2004-03-02	13.21	13.35	12.59	12.68	291125
2004-03-03	12.61	12.88	11.98	12.69	328525
2004-03-04	12.82	12.88	12.54	12.80	166685
2004-03-05	12.40	13.29	12.40	13.26	359040
2004-03-08	13.31	13.96	12.65	12.94	424915
2004-03-09	12.88	12.94	12.38	12.86	254575
2004-03-10	12.78	12.98	12.41	12.56	239190
2004-03-11	12.33	12.45	11.56	11.96	453050
2004-03-12	12.41	12.44	11.94	12.21	145520
2004-03-15	12.24	12.24	11.62	11.79	205870
2004-03-16	11.94	12.26	11.73	11.87	198900
2004-03-17	11.88	12.16	11.82	11.88	207485
2004-03-18	11.99	11.99	11.64	11.93	133960
2004-03-19	11.89	12.35	11.67	11.82	166430
2004-03-22	10.92	11.18	10.59	10.84	494275
2004-03-23	10.79	11.13	10.60	10.66	370515
2004-03-24	10.74	11.06	10.59	10.82	138380
2004-03-25	11.01	11.52	10.87	11.35	218960
2004-03-26	11.31	11.76	11.08	11.58	180455
2004-03-29	11.87	12.62	11.64	12.41	408000
2004-03-30	12.48	12.48	12.04	12.26	189975
2004-03-31	12.36	12.36	11.87	12.00	182070
2004-04-01	11.85	12.87	11.85	12.42	224655
2004-04-02	12.87	13.38	12.47	13.35	347480
2004-04-05	13.46	13.86	13.16	13.26	377230
2004-04-06	13.25	13.25	12.04	12.58	301410
2004-04-07	12.61	12.94	12.38	12.79	116875
2004-04-08	13.00	13.24	12.59	12.82	154020
2004-04-12	13.39	14.40	13.12	14.25	537285
2004-04-13	14.44	14.52	12.59	12.98	758285
2004-04-14	13.01	13.54	12.59	13.20	275060
2004-04-15	13.31	13.41	11.82	12.07	603670
2004-04-16	11.78	12.47	11.60	11.84	370005
2004-04-19	12.05	12.32	11.76	12.12	254490
2004-04-20	12.49	12.59	11.26	11.58	297075
2004-04-21	12.06	12.06	11.40	11.91	198815
2004-04-22	12.04	12.18	11.60	11.82	184110
2004-04-23	11.72	12.24	11.72	11.93	117300
2004-04-26	12.01	12.06	11.73	11.78	82450
2004-04-27	11.94	12.00	10.87	11.32	351645
2004-04-28	11.02	11.46	9.94	10.06	507025
2004-04-29	10.00	10.56	9.16	9.58	370090
2004-04-30	9.56	9.76	8.82	9.18	324105
2004-05-03	9.18	9.71	9.06	9.26	167875
2004-05-04	9.76	10.00	9.41	9.82	199155
2004-05-05	10.00	10.41	9.78	9.95	163285
2004-05-06	10.00	10.25	9.46	9.52	150195
2004-05-07	9.05	9.71	8.82	9.47	143310
2004-05-10	9.29	9.52	8.88	9.28	225590
2004-05-11	9.54	9.88	9.18	9.67	100215
2004-05-12	9.20	9.79	8.91	9.64	178415
2004-05-13	9.65	9.73	9.29	9.69	74290
2004-05-14	10.33	11.14	10.24	10.59	608770
2004-05-17	9.92	10.29	9.53	9.62	315265
2004-05-18	9.67	9.99	9.32	9.41	197285
2004-05-19	9.94	10.33	9.42	9.59	286620
2004-05-20	9.71	9.81	9.29	9.36	142715
2004-05-21	9.81	9.99	9.44	9.78	251600
2004-05-24	9.55	9.71	9.29	9.46	247775
2004-05-25	9.41	9.86	9.31	9.67	200260
2004-05-26	9.80	10.47	9.72	10.47	260270
2004-05-27	10.65	11.01	10.59	10.73	259930
2004-05-28	10.94	11.06	10.47	11.06	139570
2004-06-01	10.94	11.18	10.59	10.78	124950
2004-06-02	10.60	10.82	10.35	10.52	102680
2004-06-03	10.58	10.58	9.61	9.64	264945
2004-06-04	10.12	10.12	9.80	10.01	154360
2004-06-07	10.15	10.45	10.05	10.35	123845
2004-06-08	10.41	10.41	10.16	10.16	81940
2004-06-09	10.29	10.29	9.79	9.93	79985
2004-06-10	9.84	10.12	9.80	9.91	71315
2004-06-14	10.00	10.00	9.49	9.56	151130
2004-06-15	9.51	9.82	9.41	9.54	102255
2004-06-16	9.59	9.88	8.82	8.89	357510
2004-06-17	8.64	8.76	7.84	8.02	418710
2004-06-18	8.12	8.39	7.76	8.06	225845
2004-06-21	8.20	8.40	7.95	8.14	196010
2004-06-22	8.27	8.33	7.93	8.13	145520
2004-06-23	8.26	8.66	8.11	8.65	228310
2004-06-24	8.81	9.44	8.71	9.21	589815
2004-06-25	9.80	9.82	9.00	9.06	214540
2004-06-28	9.71	9.88	9.18	9.59	713745
2004-06-29	9.62	9.62	9.06	9.12	461210
2004-06-30	9.06	9.06	8.19	8.20	1401565
2004-07-01	8.59	9.24	8.32	8.38	803250
2004-07-02	8.38	8.49	8.21	8.41	224145
2004-07-06	8.52	8.52	8.18	8.24	337960
2004-07-07	8.26	8.41	7.39	7.53	873375
2004-07-08	7.67	7.86	7.42	7.79	397715
2004-07-09	7.75	7.93	7.41	7.47	459595
2004-07-12	7.26	7.41	6.53	7.12	536095
2004-07-13	6.71	6.76	6.18	6.40	3930570
2004-07-14	6.25	6.35	6.06	6.27	529975
2004-07-15	6.40	6.41	6.06	6.18	253980
2004-07-16	6.22	6.29	5.68	6.15	418625
2004-07-19	6.18	6.18	5.62	5.67	506685
2004-07-20	5.48	5.74	5.41	5.67	299540
2004-07-21	5.67	5.85	5.05	5.06	363035
2004-07-22	4.94	5.25	4.85	5.19	414460
2004-07-23	5.29	5.29	5.07	5.28	181730
2004-07-26	5.39	5.39	4.80	4.92	317730
2004-07-27	5.31	5.58	5.18	5.19	1034280
2004-07-28	5.21	5.52	5.08	5.48	324955
2004-07-29	5.64	6.29	5.45	6.14	770440
2004-07-30	6.16	6.24	5.94	6.04	240550
2004-08-02	5.84	6.11	5.66	5.86	299285
2004-08-03	5.78	6.07	5.78	5.88	159885
2004-08-04	5.86	5.88	5.44	5.65	230775
2004-08-05	5.64	5.87	5.56	5.60	94860
2004-08-06	5.94	6.12	5.24	5.32	195330
2004-08-09	5.55	5.55	5.11	5.20	130900
2004-08-10	5.14	5.29	5.05	5.13	99450
2004-08-11	5.00	5.14	4.76	4.82	150280
2004-08-12	4.62	4.79	4.25	4.53	354025
2004-08-13	4.71	4.71	4.19	4.24	318325
2004-08-16	4.24	4.40	4.19	4.31	179945
2004-08-17	4.41	4.88	4.41	4.76	352665
2004-08-18	5.49	6.05	5.49	5.80	2665175
2004-08-19	6.01	6.02	5.61	5.74	518415
2004-08-20	5.68	5.87	5.55	5.79	384455
2004-08-23	6.29	6.76	6.09	6.47	1977950
2004-08-24	6.67	6.89	6.01	6.09	1645770
2004-08-25	6.06	6.33	6.01	6.08	568735
2004-08-26	6.26	6.26	5.76	5.87	507960
2004-08-27	5.89	6.29	5.88	6.12	695895
2004-08-30	6.15	6.55	5.95	6.16	444805
2004-08-31	6.21	6.29	5.72	5.99	361505
2004-09-01	5.99	6.16	5.88	5.96	154955
2004-09-02	5.98	6.07	5.82	5.96	273870
2004-09-03	5.82	6.13	5.69	5.92	395080
2004-09-07	6.01	6.14	5.94	5.95	144840
2004-09-08	5.98	6.36	5.98	6.09	419475
2004-09-09	6.12	6.20	6.00	6.08	524960
2004-09-10	6.22	6.58	6.04	6.40	1007420
2004-09-13	6.60	6.78	6.19	6.35	817785
2004-09-14	6.59	6.59	6.35	6.46	295885
2004-09-15	6.41	6.53	6.36	6.46	316795
2004-09-16	6.56	6.68	6.46	6.53	270640
2004-09-17	7.09	7.16	6.66	6.92	1180735
2004-09-20	6.99	7.15	6.86	6.99	708475
2004-09-21	7.16	7.64	7.09	7.58	1291830
2004-09-22	7.71	7.71	7.29	7.40	818125
2004-09-23	7.51	7.64	7.29	7.55	468605
2004-09-24	7.47	7.76	7.18	7.29	458405
2004-09-27	7.61	7.76	7.39	7.46	760155
2004-09-28	7.71	7.75	7.47	7.55	313990
2004-09-29	7.75	8.04	7.59	7.92	750805
2004-09-30	8.16	8.35	8.04	8.22	788205
2004-10-01	8.48	9.56	8.28	9.44	2001580
2004-10-04	9.80	10.21	9.47	9.67	1913095
2004-10-05	9.29	10.85	9.15	10.85	2074000
2004-10-06	10.68	10.79	10.18	10.66	1473050
2004-10-07	10.93	11.53	10.59	11.25	1519800
2004-10-08	11.14	11.39	10.33	10.49	1131010
2004-10-11	10.55	10.76	9.54	9.81	1223660
2004-10-12	9.32	10.06	8.98	10.05	1445595
2004-10-13	10.45	10.58	9.72	10.22	1184050
2004-10-14	10.12	10.12	9.72	10.02	631720
2004-10-15	10.01	10.02	9.51	9.69	506345
2004-10-18	9.82	10.49	9.45	10.42	740095
2004-10-19	10.84	11.00	10.42	10.56	766955
2004-10-20	10.39	10.71	10.00	10.51	398565
2004-10-21	10.71	11.06	10.59	10.96	785315
2004-10-22	11.09	11.29	10.65	10.75	536435
2004-10-25	10.21	10.35	9.20	9.41	1649680
2004-10-26	9.41	9.65	9.15	9.44	453305
2004-10-27	8.45	8.51	7.36	8.04	5922375
2004-10-28	8.35	8.47	7.88	8.11	1225360
2004-10-29	8.21	8.36	7.82	7.99	576895
2004-11-01	8.12	8.22	7.88	7.89	421175
2004-11-02	7.89	8.14	7.87	7.94	443190
2004-11-03	8.41	8.41	8.00	8.01	443190
2004-11-04	8.01	8.29	7.91	8.24	440725
2004-11-05	8.38	8.46	8.08	8.20	407575
2004-11-08	7.49	7.81	7.35	7.49	1602250
2004-11-09	7.29	7.96	7.18	7.88	1056125
2004-11-10	7.74	8.29	7.74	8.05	1291405
2004-11-11	8.32	8.32	7.65	7.91	920125
2004-11-12	7.82	7.94	7.67	7.88	658325
2004-11-15	7.79	8.24	7.79	8.13	687395
2004-11-16	8.12	8.18	7.91	7.92	387940
2004-11-17	7.92	8.19	7.92	7.95	549355
2004-11-18	8.06	8.06	7.76	7.79	386835
2004-11-19	7.66	7.74	7.39	7.46	569670
2004-11-22	7.41	7.44	6.88	7.00	1030965
2004-11-23	6.95	7.29	6.88	7.15	559725
2004-11-24	7.28	7.35	7.04	7.15	370175
2004-11-26	7.18	7.24	7.08	7.12	208930
2004-11-29	7.27	7.29	6.72	6.73	1192890
2004-11-30	6.80	6.81	6.39	6.52	938230
2004-12-01	6.56	7.53	6.54	7.52	1622480
2004-12-02	7.72	8.13	7.53	7.92	1752360
2004-12-03	8.22	8.24	7.94	8.01	1126760
2004-12-06	8.18	8.21	7.93	8.01	456705
2004-12-07	7.93	8.06	7.66	7.72	664955
2004-12-08	7.65	7.81	7.51	7.73	453135
2004-12-09	7.53	7.65	7.18	7.53	588880
2004-12-10	7.35	7.64	7.35	7.60	203405
2004-12-13	8.20	8.28	7.88	8.12	1149115
2004-12-14	8.24	8.52	8.12	8.45	877200
2004-12-15	8.53	8.75	8.32	8.35	792455
2004-12-16	8.41	8.61	7.91	8.27	585565
2004-12-17	8.02	8.28	8.00	8.15	396695
2004-12-20	8.19	8.29	8.12	8.20	359465
2004-12-21	7.95	7.96	7.08	7.76	1026545
2004-12-22	7.76	7.82	7.54	7.60	415735
2004-12-23	7.62	7.80	7.51	7.65	336515
2004-12-27	7.65	7.82	7.49	7.51	373830
2004-12-28	7.46	7.49	7.18	7.28	671670
2004-12-29	7.32	7.89	7.22	7.72	647360
2004-12-30	7.76	7.85	7.48	7.59	344675
2004-12-31	7.52	7.65	7.36	7.49	334050
2005-01-03	7.60	7.78	7.16	7.34	683910
2005-01-04	7.25	7.29	6.94	7.12	540175
2005-01-05	6.92	7.11	6.67	6.93	753015
2005-01-06	6.87	7.05	6.62	6.85	644980
2005-01-07	6.72	6.88	6.59	6.64	328270
2005-01-10	6.66	6.96	6.52	6.79	354535
2005-01-11	6.89	6.89	6.60	6.62	238595
2005-01-12	6.80	6.81	6.45	6.58	245310
2005-01-13	6.47	6.53	6.24	6.44	584035
2005-01-14	6.40	6.56	6.35	6.47	309995
2005-01-18	6.48	7.02	6.41	7.00	732190
2005-01-19	6.69	6.88	6.28	6.35	829430
2005-01-20	6.32	6.32	5.93	5.98	634780
2005-01-21	6.02	6.16	5.91	5.98	441575
2005-01-24	6.00	6.00	5.69	5.82	662490
2005-01-25	5.91	5.94	5.59	5.65	467925
2005-01-26	5.68	5.86	5.59	5.72	424235
2005-01-27	5.79	5.79	5.59	5.72	289255
2005-01-28	5.71	5.84	5.54	5.74	297925
2005-01-31	5.75	6.12	5.74	5.95	409020
2005-02-01	6.12	6.19	5.95	6.11	333200
2005-02-02	6.25	6.28	5.93	6.09	285175
2005-02-03	6.16	6.16	5.88	6.00	238255
2005-02-04	6.07	6.46	5.88	6.44	355130
2005-02-07	6.47	6.56	6.19	6.38	577065
2005-02-08	6.29	6.62	6.29	6.58	387600
2005-02-09	6.62	6.65	6.19	6.27	202980
2005-02-10	6.39	6.40	6.12	6.24	162860
2005-02-11	6.20	6.55	6.06	6.52	232475
2005-02-14	6.72	6.72	6.44	6.58	224910
2005-02-15	6.46	6.93	6.46	6.87	451265
2005-02-16	6.88	7.00	6.68	6.89	311100
2005-02-17	6.92	6.93	6.51	6.61	145690
2005-02-18	6.58	6.65	6.26	6.29	247775
2005-02-22	6.59	6.59	6.12	6.18	205870
2005-02-23	6.47	6.47	5.94	6.09	280585
2005-02-24	6.05	6.18	5.91	6.12	290105
2005-02-25	6.26	6.29	6.00	6.02	272935
2005-02-28	5.96	6.24	5.93	6.18	384030
2005-03-01	6.19	6.95	6.19	6.91	855780
2005-03-02	6.88	7.41	6.74	7.15	1089445
2005-03-03	7.09	7.21	6.94	7.06	706180
2005-03-04	7.13	7.13	6.66	6.72	487815
2005-03-07	6.76	6.76	6.49	6.73	615655
2005-03-08	6.72	6.72	6.49	6.59	341700
2005-03-09	6.47	6.59	6.41	6.51	303025
2005-03-10	6.47	6.76	6.47	6.65	527935
2005-03-11	6.76	6.87	6.51	6.72	455345
2005-03-14	6.67	6.69	6.45	6.56	514590
2005-03-15	6.52	6.59	6.19	6.31	299965
2005-03-16	6.38	6.45	6.27	6.35	148495
2005-03-17	6.27	6.64	6.27	6.36	242675
2005-03-18	6.72	7.39	6.65	7.36	1807950
2005-03-21	7.47	7.72	7.41	7.64	1357875
2005-03-22	7.62	7.75	7.12	7.40	1308405
2005-03-23	7.24	7.47	7.24	7.38	594150
2005-03-24	7.36	7.51	7.20	7.24	407830
2005-03-28	7.41	7.51	7.25	7.46	691815
2005-03-29	7.42	7.64	7.20	7.33	749785
2005-03-30	7.41	7.46	7.19	7.40	267835
2005-03-31	7.40	7.60	7.24	7.55	763640
2005-04-01	7.71	8.02	7.65	7.91	1127270
2005-04-04	8.01	8.16	7.75	8.14	493765
2005-04-05	8.24	8.64	7.96	8.46	776645
2005-04-06	8.45	8.71	8.29	8.46	821270
2005-04-07	8.33	8.53	8.29	8.45	532100
2005-04-08	8.45	8.53	8.45	8.53	455175
2005-04-11	8.55	8.58	8.01	8.40	1002575
2005-04-12	8.29	8.29	8.01	8.11	477105
2005-04-13	7.98	8.06	7.65	7.72	422705
2005-04-14	7.68	7.78	7.44	7.52	284835
2005-04-15	7.45	7.51	7.11	7.15	1182520
2005-04-18	7.08	7.29	7.07	7.20	456110
2005-04-19	7.47	8.00	7.38	7.96	461975
2005-04-20	7.96	8.21	7.54	7.71	524450
2005-04-21	8.09	8.15	7.87	8.01	413610
2005-04-22	7.94	8.02	7.81	7.84	145605
2005-04-25	7.82	8.09	7.82	7.99	137530
2005-04-26	8.20	8.31	8.00	8.31	449310
2005-04-27	8.22	8.28	8.00	8.22	470305
2005-04-28	8.24	8.24	7.89	7.96	171360
2005-04-29	8.02	8.14	7.76	7.98	283475
2005-05-02	7.92	8.24	7.92	8.22	218620
2005-05-03	8.12	8.26	7.94	8.11	162945
2005-05-04	8.09	8.24	8.00	8.16	145435
2005-05-05	8.13	8.22	7.99	8.02	412505
2005-05-06	8.11	8.18	7.96	8.18	206465
2005-05-09	7.56	7.61	6.60	6.89	3566260
2005-05-10	6.87	7.36	6.85	7.31	1419160
2005-05-11	7.31	7.51	7.19	7.51	372130
2005-05-12	7.44	7.68	7.36	7.59	377825
2005-05-13	7.53	7.81	7.53	7.65	352665
2005-05-16	7.61	7.72	7.53	7.58	563635
2005-05-17	7.64	7.64	7.42	7.48	291635
2005-05-18	7.41	7.81	7.27	7.72	972485
2005-05-19	7.66	7.74	7.39	7.71	581230
2005-05-20	7.51	7.59	7.29	7.40	396015
2005-05-23	7.32	7.45	7.20	7.29	224060
2005-05-24	7.22	7.40	7.18	7.38	508045
2005-05-25	7.29	7.32	7.15	7.31	646765
2005-05-26	7.35	7.35	7.18	7.29	729980
2005-05-27	7.29	7.35	7.12	7.25	443700
2005-05-31	7.24	7.31	7.14	7.26	511190
2005-06-01	7.29	7.29	7.07	7.19	399415
2005-06-02	7.09	7.26	7.08	7.13	342805
2005-06-03	7.09	7.18	7.05	7.12	251600
2005-06-06	7.08	7.08	6.92	6.98	284325
2005-06-07	7.01	7.07	6.82	6.85	345355
2005-06-08	6.82	7.09	6.82	7.08	332690
2005-06-09	7.08	7.29	7.07	7.16	665805
2005-06-10	7.12	7.16	7.00	7.06	448120
2005-06-13	7.06	7.13	7.00	7.09	721480
2005-06-14	7.19	7.33	7.07	7.25	669970
2005-06-15	7.18	7.59	7.18	7.51	458320
2005-06-16	7.51	7.59	7.35	7.53	832150
2005-06-17	7.53	7.86	7.53	7.82	743240
2005-06-20	7.80	7.86	7.67	7.78	269195
2005-06-21	7.78	7.88	7.76	7.80	205955
2005-06-22	7.80	7.99	7.80	7.96	208675
2005-06-23	8.00	8.00	7.88	7.95	205870
2005-06-24	7.88	7.99	7.68	7.76	285430
2005-06-27	7.66	7.76	7.33	7.48	297160
2005-06-28	7.40	7.67	7.40	7.62	93755
2005-06-29	7.62	7.94	7.60	7.79	170425
2005-06-30	7.76	7.93	7.72	7.78	109310
2005-07-01	7.82	7.87	7.76	7.82	67660
2005-07-05	7.76	7.94	7.69	7.79	95285
2005-07-06	7.94	8.16	7.94	8.05	408935
2005-07-07	7.69	8.15	7.69	8.04	382925
2005-07-08	8.06	8.33	8.06	8.27	425425
2005-07-11	8.35	8.48	8.11	8.26	434690
2005-07-12	8.25	8.45	8.25	8.36	457810
2005-07-13	8.53	8.67	8.24	8.66	876945
2005-07-14	8.73	9.07	8.67	8.86	1115370
2005-07-15	8.85	8.87	8.49	8.81	398990
2005-07-18	8.71	8.94	8.65	8.88	181815
2005-07-19	8.88	8.95	8.65	8.82	228225
2005-07-20	8.71	8.82	8.38	8.67	427635
2005-07-21	8.69	8.71	8.32	8.36	367710
2005-07-22	8.31	8.46	8.18	8.44	514845
2005-07-25	8.45	8.52	8.24	8.31	236895
2005-07-26	8.28	8.44	8.24	8.35	273700
2005-07-27	8.26	8.36	8.13	8.33	300645
2005-07-28	8.26	8.35	8.19	8.27	260440
2005-07-29	8.29	8.29	8.15	8.15	342125
2005-08-01	8.18	8.42	8.13	8.33	231370
2005-08-02	8.33	8.41	8.08	8.27	420750
2005-08-03	8.25	8.25	7.89	8.04	328015
2005-08-04	7.95	8.00	7.76	7.80	457470
2005-08-05	7.74	8.00	7.69	7.92	317645
2005-08-08	7.94	8.00	7.72	7.79	544000
2005-08-09	7.78	8.04	7.55	7.71	490620
2005-08-10	7.72	7.84	7.21	7.31	531250
2005-08-11	7.32	7.85	7.32	7.80	426190
2005-08-12	7.76	7.82	7.52	7.65	458150
2005-08-15	7.52	7.81	7.51	7.60	536690
2005-08-16	7.51	7.81	7.51	7.58	230350
2005-08-17	7.49	7.81	7.49	7.78	165495
2005-08-18	7.78	7.82	7.41	7.41	519180
2005-08-19	7.47	7.61	7.41	7.47	419730
2005-08-22	7.41	7.49	7.26	7.32	190230
2005-08-23	7.29	7.38	7.20	7.35	206295
2005-08-24	7.28	7.32	7.20	7.29	192525
2005-08-25	7.32	7.42	7.20	7.27	154870
2005-08-26	7.26	7.53	7.24	7.48	130645
2005-08-29	7.39	7.61	7.32	7.59	200430
2005-08-30	7.56	7.65	7.47	7.56	125630
2005-08-31	7.56	7.64	7.24	7.47	532355
2005-09-01	7.41	7.56	7.36	7.52	163965
2005-09-02	7.52	7.62	7.52	7.59	73185
2005-09-06	7.53	7.62	7.41	7.45	150620
2005-09-07	7.41	7.55	7.33	7.53	197880
2005-09-08	7.59	7.60	7.44	7.56	98770
2005-09-09	7.59	8.04	7.56	7.96	387855
2005-09-12	7.98	8.27	7.98	8.27	266135
2005-09-13	8.36	8.36	8.07	8.12	195840
2005-09-14	8.20	8.72	8.14	8.61	688330
2005-09-15	8.64	8.79	8.48	8.62	304810
2005-09-16	8.60	8.62	8.12	8.35	301155
2005-09-19	8.24	8.47	8.04	8.06	235195
2005-09-20	8.00	8.20	7.68	7.80	324445
2005-09-21	7.82	7.85	7.53	7.68	211735
2005-09-22	7.66	7.94	7.47	7.88	186575
2005-09-23	7.82	8.21	7.71	8.11	258910
2005-09-26	8.02	8.32	7.94	7.99	392530
2005-09-27	7.95	8.04	7.84	7.88	139315
2005-09-28	7.87	8.07	7.79	8.00	231285
2005-09-29	8.00	8.18	7.84	8.13	267835
2005-09-30	8.13	8.22	7.94	8.14	132600
2005-10-03	8.36	8.36	7.92	7.94	121125
2005-10-04	8.00	8.09	7.82	7.87	143820
2005-10-05	7.94	8.08	7.65	7.71	184960
2005-10-06	7.81	7.88	7.54	7.59	168640
2005-10-07	7.53	7.86	7.47	7.71	68255
2005-10-10	7.66	7.66	7.35	7.54	115855
2005-10-11	7.45	7.51	7.00	7.11	412335
2005-10-12	7.00	7.27	6.98	7.08	576130
2005-10-13	7.18	7.19	6.94	7.06	162520
2005-10-14	7.06	7.22	7.06	7.18	95880
2005-10-17	7.20	7.39	7.20	7.24	100300
2005-10-18	7.28	7.33	7.22	7.24	66555
2005-10-19	7.22	7.26	6.98	7.07	322660
2005-10-20	7.18	7.20	7.18	7.19	65195
2005-10-21	7.21	7.29	7.20	7.27	60095
2005-10-24	7.24	7.32	7.24	7.29	59160
2005-10-25	7.29	7.38	7.29	7.38	65705
2005-10-26	7.35	7.35	7.11	7.28	143990
2005-10-27	7.34	7.34	7.01	7.05	84150
2005-10-28	7.06	7.07	6.82	7.06	196010
2005-10-31	7.06	7.19	7.06	7.18	110319
2005-11-01	7.29	7.32	7.16	7.22	241315
2005-11-02	7.24	7.32	7.24	7.24	104805
2005-11-03	6.88	7.12	6.79	7.06	361420
2005-11-04	7.08	7.12	6.48	6.80	352920
2005-11-07	6.87	7.01	6.76	6.96	125460
2005-11-08	7.04	7.06	6.88	7.00	112285
2005-11-09	7.06	7.06	6.88	6.88	924375
2005-11-10	7.00	7.00	6.58	6.58	622455
2005-11-11	6.65	6.87	6.53	6.54	256785
2005-11-14	6.47	6.69	6.42	6.53	230690
2005-11-15	6.55	6.59	6.38	6.47	201110
2005-11-16	6.47	6.47	6.29	6.38	321555
2005-11-17	6.35	6.52	6.35	6.48	177905
2005-11-18	6.53	6.82	6.53	6.66	172720
2005-11-21	6.67	6.75	6.67	6.71	135660
2005-11-22	6.64	6.80	6.64	6.78	164050
2005-11-23	6.78	6.78	6.65	6.65	67235
2005-11-25	6.71	6.80	6.66	6.75	111180
2005-11-28	6.78	6.80	6.75	6.78	77180
2005-11-29	6.82	7.04	6.81	6.88	231965
2005-11-30	6.94	7.08	6.82	6.88	370770
2005-12-01	6.88	7.01	6.85	6.94	437240
2005-12-02	6.99	7.02	6.94	6.95	489515
2005-12-05	7.06	7.06	6.89	7.05	394230
2005-12-06	7.06	7.07	7.00	7.00	289595
2005-12-07	7.00	7.07	6.68	6.71	405280
2005-12-08	6.80	6.82	6.71	6.73	408850
2005-12-09	6.76	6.76	6.60	6.66	601460
2005-12-12	6.66	6.75	6.65	6.71	433415
2005-12-13	6.71	6.73	6.67	6.72	274125
2005-12-14	6.68	6.73	6.54	6.56	272085
2005-12-15	6.59	6.61	6.40	6.49	409785
2005-12-16	6.56	6.59	6.38	6.54	394400
2005-12-19	6.55	6.69	6.47	6.59	237320
2005-12-20	6.61	6.67	6.59	6.61	152150
2005-12-21	6.62	6.80	6.61	6.80	193290
2005-12-22	6.76	6.82	6.76	6.76	134300
2005-12-23	6.76	6.82	6.71	6.79	141610
2005-12-27	6.82	7.01	6.76	6.98	243525
2005-12-28	7.02	7.02	6.82	6.98	240040
2005-12-29	6.94	7.01	6.82	6.85	146710
2005-12-30	6.82	6.85	6.80	6.82	118320
2006-01-03	6.82	6.96	6.81	6.91	203745
2006-01-04	6.85	7.00	6.85	6.95	234685
2006-01-05	6.94	7.16	6.94	7.16	261630
2006-01-06	7.15	7.42	7.15	7.39	530400
2006-01-09	7.41	7.75	7.40	7.73	545615
2006-01-10	7.76	7.96	7.41	7.89	377655
2006-01-11	7.96	8.02	7.66	7.95	308465
2006-01-12	7.89	8.01	7.76	8.00	655520
2006-01-13	8.01	8.01	7.76	7.85	145520
2006-01-17	7.41	7.65	7.08	7.45	734655
2006-01-18	7.35	7.81	7.12	7.81	336600
2006-01-19	7.72	8.09	7.72	8.05	385900
2006-01-20	8.04	8.04	7.75	7.84	163285
2006-01-23	7.76	7.82	7.62	7.76	180455
2006-01-24	7.76	8.06	7.76	8.05	224060
2006-01-25	8.04	8.27	7.98	8.12	321725
2006-01-26	8.21	8.21	8.02	8.15	305575
2006-01-27	8.18	8.21	8.05	8.11	404430
2006-01-30	8.11	8.16	8.05	8.07	110245
2006-01-31	8.07	8.09	7.95	8.00	196605
2006-02-01	7.94	7.94	7.71	7.84	323765
2006-02-02	7.80	7.87	7.67	7.71	169575
2006-02-03	7.69	7.71	7.61	7.65	205275
2006-02-06	7.59	8.21	7.59	8.15	522665
2006-02-07	8.11	8.36	8.11	8.27	963730
2006-02-08	8.27	8.40	8.22	8.24	232985
2006-02-09	8.26	8.26	7.91	8.02	161330
2006-02-10	7.99	8.11	7.74	7.88	94180
2006-02-13	7.82	7.88	7.73	7.80	221255
2006-02-14	7.86	7.86	7.79	7.81	363545
2006-02-15	7.88	7.91	7.78	7.88	199665
2006-02-16	7.88	7.95	7.80	7.95	626620
2006-02-17	7.95	8.49	7.95	8.41	867850
2006-02-21	8.41	8.42	8.31	8.40	284835
2006-02-22	8.38	8.38	8.11	8.27	257550
2006-02-23	8.27	8.35	8.22	8.25	128265
2006-02-24	8.18	8.27	8.13	8.16	145010
2006-02-27	8.14	8.44	8.14	8.25	544255
2006-02-28	8.22	8.39	8.18	8.29	127330
2006-03-01	8.31	8.72	8.20	8.67	913580
2006-03-02	8.65	8.65	8.45	8.53	148920
2006-03-03	8.44	8.72	8.42	8.67	365330
2006-03-06	8.71	8.87	8.55	8.59	203235
2006-03-07	8.65	8.65	8.19	8.36	477360
2006-03-08	8.34	8.34	7.91	8.14	436560
2006-03-09	8.16	8.51	8.16	8.47	844390
2006-03-10	8.53	8.61	8.35	8.48	188275
2006-03-13	8.61	8.67	8.40	8.65	796620
2006-03-14	8.47	8.66	8.47	8.59	800360
2006-03-15	8.53	8.59	8.45	8.51	371195
2006-03-16	8.51	8.59	8.12	8.18	597465
2006-03-17	8.24	8.28	8.11	8.21	239615
2006-03-20	8.24	8.33	8.14	8.27	298945
2006-03-21	8.25	8.34	8.12	8.13	202895
2006-03-22	8.21	8.21	7.75	7.88	1035980
2006-03-23	7.85	7.94	7.76	7.81	550120
2006-03-24	7.87	8.01	7.81	7.94	307275
2006-03-27	8.12	8.24	8.05	8.21	334390
2006-03-28	8.28	8.28	8.14	8.22	183940
2006-03-29	8.19	8.29	8.09	8.25	531760
2006-03-30	8.28	8.44	8.24	8.41	625600
2006-03-31	8.41	8.45	8.32	8.41	173655
2006-04-03	8.29	8.53	8.28	8.47	554285
2006-04-04	8.41	8.61	8.31	8.39	617695
2006-04-05	8.49	8.49	8.29	8.41	158440
2006-04-06	8.44	8.46	8.29	8.39	187595
2006-04-07	8.40	8.40	8.29	8.35	273785
2006-04-10	8.40	8.40	8.12	8.14	157845
2006-04-11	8.21	8.28	8.00	8.12	275485
2006-04-12	8.13	8.29	8.13	8.24	343400
2006-04-13	8.18	8.29	8.18	8.24	437495
2006-04-17	8.22	8.42	8.22	8.38	1015325
2006-04-18	8.29	8.42	8.25	8.41	544000
2006-04-19	8.46	8.47	8.40	8.47	331585
2006-04-20	8.46	8.49	8.41	8.46	101490
2006-04-21	8.47	8.47	8.29	8.39	171870
2006-04-24	8.41	8.44	8.29	8.31	177055
2006-04-25	8.36	8.38	8.29	8.29	133620
2006-04-26	8.29	8.41	8.25	8.35	182495
2006-04-27	8.36	8.54	8.35	8.54	366350
2006-04-28	8.56	8.59	8.44	8.48	211650
2006-05-01	8.49	8.59	8.39	8.40	272935
2006-05-02	8.48	8.58	8.41	8.58	263245
2006-05-03	8.48	8.65	8.46	8.65	453730
2006-05-04	8.82	9.55	8.79	9.53	3634430
2006-05-05	9.45	9.53	9.24	9.36	975290
2006-05-08	9.47	9.79	9.28	9.42	980560
2006-05-09	9.41	9.58	9.06	9.09	798490
2006-05-10	9.12	9.14	8.82	8.92	562275
2006-05-11	8.98	9.09	8.74	8.80	646170
2006-05-12	8.79	8.82	8.54	8.76	641750
2006-05-15	8.71	8.82	8.07	8.39	1205130
2006-05-16	8.52	8.76	8.20	8.35	1221960
2006-05-17	8.29	8.35	7.98	8.01	872270
2006-05-18	8.21	8.29	7.62	7.79	1102450
2006-05-19	7.84	7.94	7.21	7.89	1392470
2006-05-22	7.88	8.14	7.75	8.13	580805
2006-05-23	8.19	8.33	7.94	7.94	488750
2006-05-24	7.96	8.06	7.65	7.69	325465
2006-05-25	7.87	7.95	7.72	7.75	324360
2006-05-26	7.65	7.76	7.44	7.49	1829200
2006-05-30	7.44	7.66	7.41	7.58	383010
2006-05-31	7.61	7.71	7.38	7.64	404345
2006-06-01	7.61	7.78	7.59	7.64	369835
2006-06-02	7.82	7.96	7.59	7.66	536945
2006-06-05	7.67	7.74	7.53	7.62	459000
2006-06-06	7.65	7.65	7.39	7.52	330990
2006-06-07	7.64	7.64	7.29	7.35	158015
2006-06-08	7.29	7.33	7.00	7.25	740265
2006-06-09	7.31	7.40	6.96	6.98	851020
2006-06-12	7.02	7.08	6.71	6.84	769080
2006-06-13	6.82	6.91	6.68	6.79	553180
2006-06-14	6.80	7.04	6.80	6.96	378845
2006-06-15	7.07	7.34	7.00	7.08	307445
2006-06-16	7.12	7.12	6.99	7.01	214795
2006-06-19	7.06	7.16	6.98	7.00	217940
2006-06-20	7.00	7.12	6.76	6.80	360825
2006-06-21	6.82	7.18	6.82	7.02	383945
2006-06-22	7.05	7.12	6.88	6.89	124780
2006-06-23	6.89	6.96	6.80	6.88	178670
2006-06-26	6.95	7.06	6.88	7.00	131495
2006-06-27	6.98	7.04	6.88	6.88	147560
2006-06-28	6.95	6.99	6.82	6.87	272680
2006-06-29	6.92	7.00	6.84	6.92	192950
2006-06-30	6.88	7.01	6.88	6.92	344420
2006-07-03	6.89	6.98	6.87	6.96	108205
2006-07-05	6.96	7.02	6.87	7.02	266135
2006-07-06	6.91	7.33	6.91	7.27	259250
2006-07-07	7.28	7.28	6.92	6.95	270130
2006-07-10	7.06	7.06	6.80	6.80	182070
2006-07-11	6.79	6.84	6.55	6.66	581485
2006-07-12	6.61	6.72	6.40	6.48	402135
2006-07-13	6.42	6.51	6.31	6.41	505835
2006-07-14	6.48	6.74	6.46	6.62	485605
2006-07-17	6.66	6.79	6.47	6.48	292315
2006-07-18	6.47	6.61	6.47	6.56	378760
2006-07-19	6.59	6.71	6.53	6.65	289085
2006-07-20	6.65	6.80	6.62	6.64	206210
2006-07-21	6.66	6.66	6.45	6.47	321385
2006-07-24	6.59	6.65	6.38	6.46	762535
2006-07-25	6.47	6.54	6.36	6.53	286025
2006-07-26	6.55	6.76	6.55	6.69	197370
2006-07-27	6.68	6.81	6.65	6.66	324955
2006-07-28	6.69	6.86	6.65	6.82	82960
2006-07-31	6.86	6.98	6.73	6.96	127670
2006-08-01	7.00	7.05	6.76	6.89	177480
2006-08-02	6.87	7.06	6.80	7.00	223465
2006-08-03	6.94	7.05	6.92	7.01	371195
2006-08-04	6.56	6.82	6.51	6.60	893095
2006-08-07	6.56	6.56	6.36	6.52	266900
2006-08-08	6.49	6.59	6.48	6.52	99280
2006-08-09	6.54	6.60	6.38	6.41	392785
2006-08-10	6.51	6.51	6.41	6.45	223805
2006-08-11	6.41	6.48	6.40	6.46	177820
2006-08-14	6.51	6.51	6.40	6.41	128520
2006-08-15	6.47	6.48	6.40	6.47	139400
2006-08-16	6.47	6.56	6.42	6.54	280075
2006-08-17	6.59	6.95	6.58	6.89	421770
2006-08-18	6.93	7.00	6.62	6.79	284750
2006-08-21	6.71	6.78	6.58	6.60	193630
2006-08-22	6.56	6.64	6.47	6.51	213095
2006-08-23	6.53	6.69	6.53	6.68	217685
2006-08-24	6.71	6.71	6.59	6.61	133025
2006-08-25	6.61	6.72	6.61	6.67	148155
2006-08-28	6.68	6.76	6.66	6.67	129540
2006-08-29	6.72	7.12	6.67	7.09	307020
2006-08-30	7.12	7.42	7.11	7.15	544595
2006-08-31	7.15	7.22	7.06	7.12	313055
2006-09-01	7.11	7.22	7.11	7.18	160055
2006-09-05	7.14	7.29	6.89	7.16	328865
2006-09-06	7.13	7.16	6.94	7.05	232390
2006-09-07	7.00	7.11	6.89	7.01	215050
2006-09-08	7.00	7.08	6.96	7.06	187595
2006-09-11	7.06	7.09	6.84	7.00	463845
2006-09-12	6.96	7.24	6.94	7.18	302685
2006-09-13	7.18	7.19	7.01	7.11	310590
2006-09-14	7.00	7.19	6.98	7.11	434605
2006-09-15	7.20	7.26	7.02	7.07	432820
2006-09-18	7.09	7.12	7.01	7.05	451520
2006-09-19	7.01	7.45	7.00	7.18	1364250
2006-09-20	7.29	7.31	7.13	7.22	181560
2006-09-21	7.24	7.40	7.09	7.29	288405
2006-09-22	7.25	7.28	7.09	7.15	221000
2006-09-25	7.12	7.34	7.06	7.24	205955
2006-09-26	6.65	6.88	6.41	6.84	3150950
2006-09-27	6.88	7.11	6.79	6.88	608005
2006-09-28	6.88	7.00	6.88	6.96	250070
2006-09-29	7.12	7.12	6.96	7.02	359295
2006-10-02	6.99	7.06	6.91	6.93	340255
2006-10-03	6.91	6.98	6.80	6.87	304385
2006-10-04	6.81	7.11	6.81	7.02	312885
2006-10-05	7.00	7.05	6.88	7.00	185980
2006-10-06	6.95	7.01	6.82	6.84	192865
2006-10-09	6.82	7.05	6.76	7.02	296310
2006-10-10	7.02	7.02	6.85	6.93	275655
2006-10-11	6.88	6.96	6.85	6.89	313990
2006-10-12	6.92	7.13	6.92	7.06	752505
2006-10-13	7.09	7.31	7.01	7.27	614635
2006-10-16	7.29	7.31	7.18	7.28	392870
2006-10-17	7.36	7.41	7.16	7.21	638605
2006-10-18	7.24	7.24	7.06	7.09	298435
2006-10-19	7.08	7.18	6.98	7.16	237065
2006-10-20	7.12	7.22	7.06	7.06	207315
2006-10-23	7.12	7.13	7.04	7.06	195500
2006-10-24	7.07	7.07	6.98	6.99	200005
2006-10-25	7.05	7.14	7.00	7.13	242675
2006-10-26	7.12	7.15	7.01	7.01	316115
2006-10-27	7.04	7.06	6.98	6.99	282795
2006-10-30	7.01	7.01	6.87	6.88	333207
2006-10-31	6.88	6.98	6.85	6.87	261423
2006-11-01	6.93	7.02	6.87	6.91	553698
2006-11-02	6.95	6.95	6.85	6.86	189683
2006-11-03	6.96	6.96	6.74	6.81	280173
2006-11-06	6.85	7.06	6.82	6.99	543297
2006-11-07	6.91	6.94	6.71	6.76	773175
2006-11-08	6.71	6.81	6.59	6.67	454387
2006-11-09	6.72	6.74	6.45	6.52	512923
2006-11-10	6.62	6.62	6.52	6.54	226933
2006-11-13	6.59	6.64	6.53	6.62	237784
2006-11-14	6.60	6.74	6.51	6.71	264500
2006-11-15	6.74	6.75	6.54	6.55	351376
2006-11-16	6.62	6.75	6.58	6.71	265884
2006-11-17	6.76	6.86	6.71	6.74	566788
2006-11-20	6.81	6.81	6.59	6.66	267165
2006-11-21	6.73	6.84	6.62	6.71	240089
2006-11-22	6.68	6.80	6.67	6.74	247174
2006-11-24	6.76	6.89	6.72	6.85	157061
2006-11-27	7.06	7.07	6.82	6.91	572661
2006-11-28	6.96	6.96	6.74	6.82	509131
2006-11-29	6.85	7.04	6.79	6.92	467995
2006-11-30	6.98	7.04	6.94	6.94	395111
2006-12-01	7.06	7.06	6.94	7.00	429127
2006-12-04	7.04	7.14	6.96	7.14	416211
2006-12-05	7.12	7.25	7.06	7.24	773117
2006-12-06	7.24	7.28	7.19	7.24	946581
2006-12-07	7.20	7.28	7.20	7.22	876992
2006-12-08	7.24	7.25	7.12	7.18	372694
2006-12-11	7.18	7.21	7.12	7.15	174386
2006-12-12	7.12	7.18	6.91	6.92	332682
2006-12-13	6.94	7.01	6.79	6.85	359419
2006-12-14	6.82	7.15	6.80	7.08	455537
2006-12-15	7.65	7.93	7.39	7.82	2929403
2006-12-18	8.12	8.12	7.69	7.74	1638166
2006-12-19	7.82	7.86	7.65	7.82	1295672
2006-12-20	7.86	8.01	7.80	7.92	1085518
2006-12-21	8.00	8.18	7.95	7.99	1034089
2006-12-22	8.00	8.00	7.84	7.91	580115
2006-12-26	7.88	8.00	7.88	7.94	449614
2006-12-27	8.00	8.21	7.96	8.06	1116865
2006-12-28	8.16	8.19	8.01	8.06	975188
2006-12-29	8.06	8.08	7.94	7.99	592557
2007-01-03	8.13	8.13	7.89	7.98	987412
2007-01-04	7.98	8.06	7.88	8.06	657241
2007-01-05	8.00	8.06	7.85	7.99	653901
2007-01-08	8.05	8.05	7.92	7.94	646193
2007-01-09	7.94	8.13	7.93	8.09	1143502
2007-01-10	8.09	8.18	8.04	8.12	1108258
2007-01-11	8.18	8.35	8.13	8.15	2098953
2007-01-12	8.18	8.24	8.08	8.21	747905
2007-01-16	8.28	8.54	8.21	8.44	1919481
2007-01-17	8.46	8.51	8.28	8.33	694919
2007-01-18	8.31	8.35	8.00	8.01	1165217
2007-01-19	8.12	8.39	7.98	8.39	1198209
2007-01-22	8.35	8.41	8.20	8.32	806117
2007-01-23	8.35	8.54	8.26	8.44	1395530
2007-01-24	8.44	8.56	8.39	8.54	1052728
2007-01-25	8.59	8.71	8.49	8.52	1046309
2007-01-26	8.58	8.59	8.46	8.53	280368
2007-01-29	8.58	8.58	8.42	8.48	512208
2007-01-30	8.47	8.67	8.45	8.64	670208
2007-01-31	8.67	8.67	8.47	8.52	827832
2007-02-01	8.53	8.60	8.42	8.58	481219
2007-02-02	8.59	8.66	8.46	8.51	856341
2007-02-05	8.52	8.62	8.44	8.51	641082
2007-02-06	8.52	8.52	8.29	8.44	656477
2007-02-07	8.47	8.53	8.33	8.45	888397
2007-02-08	8.52	8.52	8.19	8.21	1097333
2007-02-09	8.19	8.32	7.88	7.91	1781356
2007-02-12	8.00	8.19	7.86	8.12	1138138
2007-02-13	8.09	8.35	8.04	8.32	4187576
2007-02-14	8.35	8.80	8.29	8.68	2426389
2007-02-15	8.68	9.06	8.60	9.00	2174583
2007-02-16	9.13	9.18	8.92	8.96	1286022
2007-02-20	8.95	9.07	8.79	8.98	1976208
2007-02-21	8.98	9.19	8.92	9.19	885524
2007-02-22	9.21	9.35	9.13	9.20	1185524
2007-02-23	9.22	9.33	9.16	9.21	446171
2007-02-26	9.27	9.40	8.24	9.28	844776
2007-02-27	9.12	9.21	8.62	8.71	1279875
2007-02-28	8.84	8.93	8.61	8.81	587554
2007-03-01	8.88	8.88	8.65	8.80	1062560
2007-03-02	8.80	8.92	8.59	8.76	613856
2007-03-05	8.64	8.74	8.49	8.54	830614
2007-03-06	8.65	8.71	8.60	8.64	909697
2007-03-07	8.65	8.72	8.64	8.66	728159
2007-03-08	8.76	8.76	8.67	8.71	722681
2007-03-09	8.74	8.74	8.52	8.58	603420
2007-03-12	8.59	8.73	8.53	8.68	488091
2007-03-13	8.69	8.91	8.68	8.82	854879
2007-03-14	8.82	8.91	8.60	8.84	743404
2007-03-15	8.22	8.51	8.06	8.45	3570267
2007-03-16	8.36	8.42	8.27	8.41	1012378
2007-03-19	8.53	8.60	8.45	8.47	434420
2007-03-20	8.58	8.59	8.40	8.40	492246
2007-03-21	8.38	8.55	8.36	8.51	461082
2007-03-22	8.52	8.71	8.42	8.53	313964
2007-03-23	8.49	8.61	8.41	8.42	648425
2007-03-26	8.39	8.47	8.35	8.36	369916
2007-03-27	8.32	8.47	8.19	8.22	1162782
2007-03-28	8.18	8.24	7.99	8.04	1238343
2007-03-29	8.06	8.24	8.06	8.24	497905
2007-03-30	8.20	8.20	8.11	8.13	786661
2007-04-02	8.09	8.13	8.02	8.09	276056
2007-04-03	8.11	8.15	8.02	8.11	451278
2007-04-04	8.11	8.13	8.04	8.13	280517
2007-04-05	8.19	8.47	8.14	8.45	1081231
2007-04-09	8.49	8.53	8.38	8.46	294949
2007-04-10	8.49	8.52	8.38	8.45	247866
2007-04-11	8.41	8.53	8.36	8.38	423796
2007-04-12	8.41	8.46	8.32	8.33	323336
2007-04-13	8.40	8.47	8.34	8.42	236903
2007-04-16	8.41	8.69	8.40	8.66	826790
2007-04-17	8.76	8.84	8.55	8.66	612776
2007-04-18	8.62	8.82	8.58	8.69	404846
2007-04-19	8.66	8.71	8.55	8.65	443955
2007-04-20	8.71	8.82	8.55	8.56	593022
2007-04-23	8.65	8.73	8.51	8.51	507410
2007-04-24	8.51	8.55	8.16	8.18	1562101
2007-04-25	8.26	8.35	8.16	8.31	643417
2007-04-26	8.31	8.34	8.26	8.28	440330
2007-04-27	8.27	8.28	8.12	8.15	611700
2007-04-30	8.15	8.32	8.13	8.14	440827
2007-05-01	8.22	8.22	8.08	8.14	422424
2007-05-02	8.16	8.29	8.14	8.19	600485
2007-05-03	8.24	8.27	8.11	8.12	616257
2007-05-04	7.98	8.09	7.66	7.68	1563980
2007-05-07	7.71	7.85	7.55	7.61	716752
2007-05-08	7.56	7.73	7.41	7.64	415387
2007-05-09	7.65	7.74	7.51	7.51	499835
2007-05-10	7.51	7.52	7.25	7.27	751614
2007-05-11	7.26	7.52	7.24	7.51	399636
2007-05-14	7.53	7.58	7.35	7.36	548905
2007-05-15	7.31	7.35	7.04	7.11	1367229
2007-05-16	7.20	7.32	7.15	7.31	487349
2007-05-17	7.33	7.39	7.24	7.32	771385
2007-05-18	7.32	7.36	7.28	7.32	479773
2007-05-21	7.29	7.42	7.24	7.26	807838
2007-05-22	7.29	7.35	7.27	7.28	1239470
2007-05-23	7.29	7.45	7.24	7.26	455093
2007-05-24	7.26	7.35	7.12	7.14	350807
2007-05-25	7.21	7.25	7.12	7.22	305079
2007-05-29	7.20	7.32	7.19	7.26	188345
2007-05-30	7.28	7.28	7.19	7.28	250672
2007-05-31	7.27	7.35	7.25	7.32	496936
2007-06-01	7.42	7.69	7.42	7.64	718448
2007-06-04	7.75	7.75	7.56	7.58	399541
2007-06-05	7.60	7.65	7.52	7.60	305540
2007-06-06	7.60	7.60	7.47	7.51	315854
2007-06-07	7.45	7.55	7.35	7.38	651566
2007-06-08	7.33	7.52	7.33	7.51	433726
2007-06-11	7.47	7.62	7.47	7.56	377179
2007-06-12	7.56	7.67	7.53	7.61	672259
2007-06-13	7.52	7.61	7.46	7.51	463483
2007-06-14	7.51	7.61	7.47	7.51	354171
2007-06-15	7.65	7.78	7.60	7.66	566272
2007-06-18	8.02	8.12	7.76	7.96	1381206
2007-06-19	8.04	8.06	7.89	7.89	830651
2007-06-20	7.94	8.18	7.89	8.12	797917
2007-06-21	8.24	8.51	8.20	8.47	1184957
2007-06-22	8.41	8.48	8.35	8.39	1084457
2007-06-25	8.46	8.46	8.26	8.28	516027
2007-06-26	8.29	8.35	8.12	8.13	618765
2007-06-27	8.04	8.20	8.04	8.20	825869
2007-06-28	8.45	8.60	8.39	8.51	1094012
2007-06-29	8.52	8.53	8.24	8.46	598031
2007-07-02	8.44	8.59	8.34	8.41	918666
2007-07-03	8.52	8.71	8.43	8.65	467055
2007-07-05	8.71	8.74	8.52	8.60	592487
2007-07-06	8.68	8.75	8.60	8.66	522050
2007-07-09	8.71	8.73	8.66	8.67	462639
2007-07-10	8.59	8.66	8.55	8.64	495893
2007-07-11	8.59	8.68	8.56	8.61	419076
2007-07-12	8.66	8.84	8.58	8.80	701465
2007-07-13	8.88	8.93	8.75	8.79	697429
2007-07-16	8.76	8.78	8.58	8.66	331148
2007-07-17	8.71	8.91	8.58	8.84	1013886
2007-07-18	8.75	8.82	8.62	8.78	632753
2007-07-19	8.82	8.82	8.72	8.74	447628
2007-07-20	8.75	8.85	8.71	8.73	437726
2007-07-23	8.82	8.89	8.74	8.82	474752
2007-07-24	8.82	8.85	8.58	8.65	318993
2007-07-25	8.68	8.69	8.35	8.52	432684
2007-07-26	8.35	8.43	8.16	8.31	949871
2007-07-27	8.26	8.29	8.09	8.12	485061
2007-07-30	8.18	8.29	8.12	8.16	428532
2007-07-31	8.27	8.35	8.20	8.20	393640
2007-08-01	8.14	8.19	8.00	8.08	329405
2007-08-02	8.14	8.25	8.04	8.15	284669
2007-08-03	8.11	8.11	7.84	7.87	394517
2007-08-06	7.86	7.94	7.65	7.73	623063
2007-08-07	7.76	7.78	7.33	7.38	989124
2007-08-08	7.47	7.65	7.47	7.51	983642
2007-08-09	7.64	7.68	7.15	7.24	911894
2007-08-10	7.18	7.82	7.11	7.71	616047
2007-08-13	7.82	7.89	7.69	7.85	545644
2007-08-14	7.92	7.92	7.68	7.78	276621
2007-08-15	7.81	7.92	7.46	7.55	409694
2007-08-16	7.47	7.76	7.12	7.25	1609011
2007-08-17	7.42	7.65	7.42	7.53	459217
2007-08-20	7.60	7.61	7.40	7.49	248885
2007-08-21	7.41	7.58	7.36	7.53	206718
2007-08-22	7.55	7.66	7.54	7.65	357536
2007-08-23	7.66	7.67	7.62	7.66	148484
2007-08-24	7.61	7.76	7.60	7.72	175708
2007-08-27	7.65	7.75	7.49	7.54	287828
2007-08-28	7.53	7.53	7.33	7.35	293862
2007-08-29	7.47	7.47	7.29	7.42	351445
2007-08-30	7.34	7.44	7.24	7.27	370734
2007-08-31	7.45	7.47	7.35	7.44	217413
2007-09-04	7.40	7.65	7.35	7.62	483424
2007-09-05	7.64	7.65	7.45	7.53	224030
2007-09-06	7.65	7.75	7.55	7.74	355192
2007-09-07	7.67	7.68	7.42	7.47	320202
2007-09-10	7.48	7.64	7.34	7.35	302624
2007-09-11	7.36	7.46	7.29	7.36	312330
2007-09-12	7.33	7.36	7.14	7.19	417844
2007-09-13	7.24	7.25	7.11	7.13	382240
2007-09-14	7.21	7.21	7.06	7.15	326088
2007-09-17	7.16	7.22	7.09	7.11	109582
2007-09-18	7.14	7.18	7.00	7.16	361238
2007-09-19	7.16	7.28	7.12	7.16	310778
2007-09-20	7.16	7.16	7.04	7.08	312494
2007-09-21	7.08	7.12	7.06	7.11	184216
2007-09-24	7.12	7.14	6.88	6.96	646181
2007-09-25	6.92	7.06	6.88	7.06	252008
2007-09-26	7.05	7.09	6.92	6.99	223724
2007-09-27	7.05	7.13	7.00	7.06	279049
2007-09-28	7.06	7.06	7.00	7.05	212573
2007-10-01	7.00	7.15	7.00	7.14	391814
2007-10-02	7.09	7.16	7.06	7.16	794564
2007-10-03	7.19	7.19	7.06	7.06	138081
2007-10-04	7.05	7.11	7.00	7.07	131063
2007-10-05	7.08	7.25	7.06	7.23	255839
2007-10-08	7.22	7.22	7.08	7.09	669758
2007-10-09	7.12	7.12	7.02	7.06	489660
2007-10-10	7.01	7.04	6.84	6.91	784181
2007-10-11	6.91	6.99	6.80	6.85	410793
2007-10-12	6.91	6.93	6.82	6.82	150366
2007-10-15	6.79	6.88	6.78	6.84	241932
2007-10-16	6.88	6.88	6.78	6.79	145768
2007-10-17	6.98	6.98	6.78	6.91	472453
2007-10-18	6.95	6.99	6.85	6.86	255809
2007-10-19	6.89	6.99	6.78	6.79	160884
2007-10-22	6.71	6.74	6.51	6.54	482202
2007-10-23	6.69	6.69	6.51	6.56	322212
2007-10-24	6.55	6.56	6.36	6.40	484396
2007-10-25	6.36	6.44	6.29	6.39	306017
2007-10-26	6.44	6.47	6.33	6.45	218178
2007-10-29	6.45	6.53	6.39	6.46	160291
2007-10-30	6.46	6.52	6.39	6.45	273782
2007-10-31	6.65	6.78	6.55	6.61	343341
2007-11-01	6.58	6.65	6.47	6.47	236841
2007-11-02	6.48	6.60	6.29	6.29	479048
2007-11-05	6.31	6.38	6.16	6.20	552714
2007-11-06	6.15	6.52	6.09	6.39	568752
2007-11-07	6.39	6.45	6.18	6.18	579021
2007-11-08	6.18	6.41	6.11	6.24	271971
2007-11-09	6.24	6.27	6.08	6.20	311980
2007-11-12	6.12	6.22	6.00	6.00	260482
2007-11-13	6.04	6.14	5.96	6.00	492415
2007-11-14	6.18	6.52	6.16	6.25	816333
2007-11-15	6.26	6.26	6.06	6.20	267886
2007-11-16	6.24	6.28	5.95	6.06	578239
2007-11-19	5.98	6.06	5.72	5.76	537260
2007-11-20	5.78	5.89	5.72	5.76	352680
2007-11-21	5.80	5.86	5.71	5.75	399009
2007-11-23	5.75	5.88	5.65	5.86	108596
2007-11-26	5.82	5.89	5.68	5.73	401310
2007-11-27	5.72	5.86	5.59	5.71	275322
2007-11-28	5.72	5.98	5.69	5.80	354896
2007-11-29	5.78	5.92	5.73	5.73	266174
2007-11-30	5.84	6.00	5.81	5.96	439758
2007-12-03	5.94	5.99	5.73	5.84	406753
2007-12-04	5.76	5.87	5.72	5.73	218042
2007-12-05	5.82	5.87	5.75	5.82	312203
2007-12-06	5.82	5.86	5.79	5.86	303595
2007-12-07	5.84	5.91	5.74	5.76	661523
2007-12-10	5.73	5.85	5.59	5.65	418056
2007-12-11	5.67	5.75	5.53	5.56	254956
2007-12-12	5.55	5.67	5.44	5.53	373512
2007-12-13	5.48	5.53	5.31	5.39	444242
2007-12-14	5.34	5.42	5.31	5.40	212551
2007-12-17	5.34	5.35	5.18	5.22	398576
2007-12-18	5.18	5.31	4.88	5.09	800575
2007-12-19	5.12	5.14	5.06	5.09	276739
2007-12-20	5.12	5.16	4.92	5.04	388368
2007-12-21	5.08	5.11	4.94	4.95	284806
2007-12-24	4.95	5.06	4.95	5.06	143539
2007-12-26	5.00	5.07	4.94	5.01	403856
2007-12-27	4.96	5.06	4.88	4.91	312578
2007-12-28	4.95	4.95	4.80	4.84	333935
2007-12-31	4.81	5.01	4.73	5.01	521642
2008-01-02	5.04	5.04	4.76	4.82	325158
2008-01-03	4.79	4.86	4.53	4.59	652777
2008-01-04	4.54	4.54	4.31	4.34	917143
2008-01-07	4.35	4.39	4.31	4.35	320436
2008-01-08	4.40	4.41	4.25	4.25	405522
2008-01-09	4.35	4.40	4.22	4.26	325367
2008-01-10	4.25	4.35	4.25	4.29	148755
2008-01-11	4.31	4.36	4.19	4.22	254350
2008-01-14	4.22	4.44	4.22	4.36	440923
2008-01-15	4.34	4.35	4.04	4.14	362350
2008-01-16	4.11	4.22	4.04	4.18	372375
2008-01-17	4.16	4.24	3.98	4.06	285628
2008-01-18	4.12	4.15	3.96	4.04	210512
2008-01-22	3.94	4.09	3.76	3.96	393586
2008-01-23	3.93	4.09	3.80	4.04	550349
2008-01-24	4.01	4.26	4.01	4.18	338735
2008-01-25	4.24	4.27	4.14	4.16	203410
2008-01-28	4.19	4.21	4.01	4.20	200987
2008-01-29	4.26	4.27	4.15	4.25	290896
2008-01-30	4.26	4.31	4.22	4.29	267194
2008-01-31	4.19	4.29	4.16	4.16	190378
2008-02-01	4.21	4.45	4.20	4.42	321506
2008-02-04	4.46	4.46	4.18	4.25	472673
2008-02-05	4.24	4.29	4.09	4.15	352449
2008-02-06	4.21	4.25	4.05	4.12	138323
2008-02-07	4.13	4.15	4.02	4.08	171957
2008-02-08	4.11	4.13	4.05	4.06	113951
2008-02-11	4.13	4.15	4.00	4.04	180317
2008-02-12	4.07	4.20	4.01	4.09	135875
2008-02-13	4.21	4.29	4.09	4.28	150346
2008-02-14	4.29	4.29	4.15	4.16	123924
2008-02-15	4.16	4.18	4.09	4.12	117919
2008-02-19	4.14	4.18	4.12	4.13	133061
2008-02-20	4.12	4.20	4.12	4.12	203119
2008-02-21	4.14	4.25	4.12	4.13	86688
2008-02-22	4.18	4.29	4.12	4.24	199884
2008-02-25	4.19	4.21	4.09	4.14	216948
2008-02-26	4.16	4.24	4.11	4.14	297228
2008-02-27	4.14	4.19	4.09	4.11	204889
2008-02-28	4.12	4.20	4.07	4.11	226706
2008-02-29	4.01	4.14	3.99	4.00	172752
2008-03-03	4.04	4.16	3.88	3.98	187335
2008-03-04	3.99	4.11	3.76	3.84	322571
2008-03-05	3.84	3.88	3.74	3.78	202434
2008-03-06	3.73	3.81	3.66	3.67	301649
2008-03-07	3.67	3.71	3.42	3.65	496396
2008-03-10	3.56	3.66	3.36	3.52	349847
2008-03-11	3.54	3.69	3.39	3.59	426659
2008-03-12	3.55	3.65	3.52	3.60	35143
2008-03-13	3.59	3.68	3.48	3.61	232212
2008-03-14	3.62	3.66	3.47	3.48	97110
2008-03-17	3.41	3.42	3.00	3.20	460770
2008-03-18	3.20	3.35	3.06	3.15	550894
2008-03-19	3.14	3.34	3.14	3.31	211068
2008-03-20	3.44	3.44	3.06	3.14	396182
2008-03-24	3.13	3.35	3.13	3.35	354871
2008-03-25	3.32	3.64	3.29	3.61	364058
2008-03-26	3.66	3.78	3.51	3.72	482029
2008-03-27	3.68	3.78	3.55	3.69	296295
2008-03-28	3.73	3.80	3.67	3.73	259124
2008-03-31	3.76	3.82	3.75	3.78	179963
2008-04-01	3.81	3.85	3.74	3.79	270570
2008-04-02	3.82	3.87	3.56	3.58	219988
2008-04-03	3.59	3.75	3.59	3.69	180967
2008-04-04	3.66	3.69	3.64	3.67	134886
2008-04-07	3.68	3.69	3.64	3.65	198648
2008-04-08	3.64	3.65	3.56	3.56	174538
2008-04-09	3.55	3.60	3.55	3.58	116294
2008-04-10	3.56	3.62	3.54	3.59	88454
2008-04-11	3.58	3.59	3.44	3.54	113075
2008-04-14	3.54	3.54	3.39	3.39	71737
2008-04-15	3.48	3.51	3.38	3.42	123189
2008-04-16	3.47	3.47	3.42	3.46	72866
2008-04-17	3.45	3.51	3.41	3.51	78014
2008-04-18	3.52	3.76	3.52	3.74	183271
2008-04-21	3.74	3.74	3.62	3.72	134815
2008-04-22	3.74	3.74	3.60	3.68	50362
2008-04-23	3.62	3.71	3.61	3.68	50559
2008-04-24	3.71	3.76	3.53	3.53	148302
2008-04-25	3.55	3.60	3.48	3.53	88737
2008-04-28	3.56	3.56	3.47	3.51	62811
2008-04-29	3.52	3.54	3.47	3.52	57330
2008-04-30	3.48	3.53	3.42	3.48	150219
2008-05-01	3.51	3.58	3.49	3.52	199407
2008-05-02	3.56	3.58	3.51	3.52	93073
2008-05-05	3.53	3.53	3.44	3.44	270045
2008-05-06	3.46	3.47	3.39	3.41	163275
2008-05-07	3.41	3.49	3.35	3.36	120557
2008-05-08	3.34	3.44	3.25	3.27	181169
2008-05-09	3.29	3.46	3.24	3.45	339209
2008-05-12	3.41	3.45	3.32	3.34	241415
2008-05-13	3.34	3.46	3.33	3.41	228327
2008-05-14	3.44	3.47	3.44	3.47	168628
2008-05-15	3.61	3.82	3.47	3.73	1194714
2008-05-16	3.78	3.82	3.66	3.82	189300
2008-05-19	3.82	3.98	3.76	3.98	325874
2008-05-20	3.94	3.95	3.76	3.86	243236
2008-05-21	3.82	3.86	3.72	3.80	112671
2008-05-22	3.78	3.82	3.75	3.82	68331
2008-05-23	3.82	3.82	3.64	3.78	137597
2008-05-27	3.76	3.76	3.60	3.64	182878
2008-05-28	3.61	3.66	3.59	3.65	234345
2008-05-29	3.65	3.65	3.56	3.59	107492
2008-05-30	3.58	3.74	3.56	3.73	184780
2008-06-02	3.73	3.87	3.72	3.79	179077
2008-06-03	3.84	3.87	3.80	3.85	207047
2008-06-04	3.82	3.86	3.78	3.85	109811
2008-06-05	3.84	3.94	3.78	3.93	223795
2008-06-06	3.92	3.92	3.80	3.87	148402
2008-06-09	3.94	3.94	3.75	3.85	105473
2008-06-10	3.79	3.79	3.68	3.75	177549
2008-06-11	3.72	3.72	3.58	3.64	112076
2008-06-12	3.61	3.72	3.58	3.68	229176
2008-06-13	3.72	4.05	3.72	4.00	233307
2008-06-16	4.11	4.11	3.86	3.91	166703
2008-06-17	3.92	3.98	3.85	3.92	84931
2008-06-18	3.87	3.92	3.69	3.92	156272
2008-06-19	3.88	3.89	3.80	3.89	121959
2008-06-20	3.84	3.91	3.72	3.91	111729
2008-06-23	3.95	3.96	3.86	3.94	63533
2008-06-24	3.91	3.98	3.80	3.88	134748
2008-06-25	3.85	3.98	3.85	3.98	113003
2008-06-26	3.94	3.96	3.88	3.88	85469
2008-06-27	3.85	3.86	3.73	3.76	144239
2008-06-30	3.72	3.82	3.67	3.81	79500
2008-07-01	3.84	3.84	3.60	3.68	194951
2008-07-02	3.62	3.69	3.55	3.56	81706
2008-07-03	3.56	3.56	3.41	3.42	68917
2008-07-07	3.39	3.45	3.27	3.28	157522
2008-07-08	3.27	3.32	3.18	3.19	131015
2008-07-09	3.32	3.32	3.02	3.08	118017
2008-07-10	3.04	3.20	3.00	3.06	124186
2008-07-11	3.12	3.12	2.95	3.04	149037
2008-07-14	3.02	3.11	2.95	3.00	65205
2008-07-15	2.96	3.04	2.89	2.96	105859
2008-07-16	3.04	3.09	2.89	3.09	159704
2008-07-17	3.06	3.19	3.06	3.08	104308
2008-07-18	3.14	3.16	3.08	3.14	140156
2008-07-21	3.14	3.18	3.12	3.16	79672
2008-07-22	3.12	3.18	3.08	3.18	120386
2008-07-23	3.18	3.28	3.18	3.21	145710
2008-07-24	3.27	3.28	3.08	3.14	97534
2008-07-25	3.11	3.15	3.04	3.11	174290
2008-07-28	3.07	3.08	2.95	3.02	47287
2008-07-29	3.07	3.11	2.95	3.02	105975
2008-07-30	3.01	3.01	2.92	2.96	114915
2008-07-31	2.91	3.01	2.89	2.92	78654
2008-08-01	2.89	2.95	2.79	2.86	68545
2008-08-04	2.86	2.87	2.76	2.86	136886
2008-08-05	2.93	2.94	2.81	2.85	111894
2008-08-06	2.91	2.91	2.86	2.87	91795
2008-08-07	2.91	2.92	2.86	2.88	95735
2008-08-08	2.84	2.95	2.84	2.87	90712
2008-08-11	2.87	2.94	2.82	2.88	71786
2008-08-12	2.82	3.28	2.76	2.89	161109
2008-08-13	2.82	2.93	2.82	2.88	58260
2008-08-14	2.87	2.98	2.86	2.96	89225
2008-08-15	3.04	3.04	2.87	2.89	84288
2008-08-18	2.94	2.95	2.85	2.86	38720
2008-08-19	2.87	2.87	2.75	2.82	131988
2008-08-20	2.82	2.85	2.80	2.82	53198
2008-08-21	2.76	2.79	2.46	2.69	555818
2008-08-22	2.67	2.98	2.67	2.89	256168
2008-08-25	2.84	2.85	2.76	2.82	187034
2008-08-26	2.82	2.82	2.73	2.73	68937
2008-08-27	2.73	2.76	2.60	2.64	72078
2008-08-28	2.60	2.72	2.56	2.68	162771
2008-08-29	2.71	2.76	2.66	2.68	115585
2008-09-02	2.73	2.81	2.68	2.68	88102
2008-09-03	2.66	2.72	2.66	2.66	82197
2008-09-04	2.60	2.64	2.42	2.56	283237
2008-09-05	2.53	2.62	2.53	2.58	133530
2008-09-08	2.69	2.80	2.55	2.67	125039
2008-09-09	2.68	2.69	2.53	2.55	43816
2008-09-10	2.47	2.54	2.36	2.41	221463
2008-09-11	2.34	2.69	2.26	2.60	163279
2008-09-12	2.53	2.61	2.47	2.52	45294
2008-09-15	2.41	2.49	2.35	2.40	57056
2008-09-16	2.36	2.39	2.22	2.27	141772
2008-09-17	2.32	2.32	2.20	2.25	156641
2008-09-18	2.18	2.27	2.08	2.22	697079
2008-09-19	2.26	2.62	2.26	2.27	385401
2008-09-22	2.27	2.38	2.22	2.28	202153
2008-09-23	2.35	2.39	2.04	2.05	450675
2008-09-24	2.08	2.15	2.02	2.06	464468
2008-09-25	2.05	2.25	2.05	2.25	1266256
2008-09-26	2.18	2.35	2.14	2.33	238698
2008-09-29	2.12	2.13	1.91	2.00	90598
2008-09-30	1.95	2.01	1.93	2.00	65535
2008-10-01	1.93	2.08	1.87	1.93	72571
2008-10-02	1.89	1.95	1.76	1.78	48372
2008-10-03	1.79	1.88	1.76	1.80	32732
2008-10-06	1.71	1.75	1.62	1.68	131138
2008-10-07	1.66	1.76	1.38	1.55	294279
2008-10-08	1.40	1.46	1.15	1.18	610369
2008-10-09	1.19	1.33	0.88	0.94	200395
2008-10-10	0.94	1.05	0.82	1.02	243904
2008-10-13	1.12	1.14	0.94	1.12	215947
2008-10-14	1.06	1.14	1.06	1.09	92469
2008-10-15	1.05	1.06	1.01	1.04	27409
2008-10-16	1.05	1.06	0.84	0.84	156949
2008-10-17	0.85	0.92	0.85	0.87	66113
2008-10-20	0.86	0.87	0.80	0.82	114638
2008-10-21	0.84	0.85	0.76	0.76	95929
2008-10-22	0.76	0.79	0.72	0.73	64215
2008-10-23	0.75	0.75	0.54	0.54	216277
2008-10-24	0.53	0.64	0.47	0.59	151515
2008-10-27	0.64	0.64	0.47	0.47	125100
2008-10-28	0.53	0.59	0.49	0.51	65345
2008-10-29	0.53	0.55	0.47	0.52	119323
2008-10-30	0.53	0.55	0.51	0.53	132625
2008-10-31	0.53	0.69	0.52	0.60	916192
2008-11-03	0.61	0.66	0.55	0.59	336503
2008-11-04	0.65	0.65	0.56	0.61	195964
2008-11-05	0.64	0.64	0.52	0.60	263475
2008-11-06	0.59	0.59	0.42	0.51	432128
2008-11-07	0.45	0.46	0.41	0.46	347195
2008-11-10	0.47	0.51	0.41	0.46	350509
2008-11-11	0.45	0.47	0.41	0.47	150266
2008-11-12	0.47	0.47	0.39	0.41	438843
2008-11-13	0.40	0.40	0.31	0.35	405597
2008-11-14	0.38	0.38	0.31	0.35	338108
2008-11-17	0.35	0.35	0.31	0.31	195177
2008-11-18	0.38	0.38	0.31	0.35	235788
2008-11-19	0.35	0.35	0.29	0.29	218921
2008-11-20	0.29	0.31	0.25	0.26	130622
2008-11-21	0.25	0.31	0.21	0.29	1259343
2008-11-24	0.25	0.32	0.24	0.31	299473
2008-11-25	0.31	0.31	0.21	0.25	527617
2008-11-26	0.27	0.27	0.22	0.24	737172
2008-11-28	0.26	0.33	0.26	0.33	668534
2008-12-01	0.33	0.33	0.26	0.29	576975
2008-12-02	0.29	0.31	0.26	0.27	230543
2008-12-03	0.27	0.28	0.26	0.26	253322
2008-12-04	0.26	0.27	0.24	0.26	245171
2008-12-05	0.25	0.27	0.24	0.27	340190
2008-12-08	0.27	0.29	0.25	0.28	382856
2008-12-09	0.27	0.27	0.22	0.24	1583648
2008-12-10	0.25	0.25	0.21	0.25	606660
2008-12-11	0.24	0.32	0.24	0.32	3085761
2008-12-12	0.31	0.31	0.26	0.29	1096144
2008-12-15	0.32	0.32	0.25	0.28	813271
2008-12-16	0.27	0.28	0.25	0.25	471629
2008-12-17	0.26	0.27	0.23	0.25	971930
2008-12-18	0.23	0.25	0.22	0.22	3681954
2008-12-19	0.22	0.25	0.22	0.22	576470
2008-12-22	0.24	0.28	0.22	0.27	947575
2008-12-23	0.25	0.31	0.25	0.28	522394
2008-12-24	0.31	0.32	0.27	0.29	172570
2008-12-26	0.28	0.31	0.27	0.30	185424
2008-12-29	0.27	0.32	0.27	0.29	260994
2008-12-30	0.29	0.31	0.27	0.27	504893
2008-12-31	0.27	0.32	0.27	0.29	452730
2009-01-02	0.29	0.45	0.29	0.41	1058141
2009-01-05	0.41	0.42	0.37	0.42	582546
2009-01-06	0.42	0.55	0.42	0.52	1091309
2009-01-07	0.51	0.55	0.46	0.48	833026
2009-01-08	0.49	0.54	0.48	0.54	295086
2009-01-09	0.55	0.58	0.52	0.52	263988
2009-01-12	0.52	0.53	0.51	0.51	547125
2009-01-13	0.51	0.51	0.42	0.42	170984
2009-01-14	0.42	0.48	0.38	0.48	650250
2009-01-15	0.48	0.48	0.38	0.39	718706
2009-01-16	0.47	0.47	0.32	0.33	1076478
2009-01-20	0.35	0.35	0.31	0.31	573558
2009-01-21	0.34	0.34	0.31	0.31	157136
2009-01-22	0.32	0.33	0.29	0.32	467534
2009-01-23	0.33	0.35	0.32	0.34	33316
2009-01-26	0.35	0.36	0.33	0.34	56117
2009-01-27	0.34	0.34	0.31	0.32	36255
2009-01-28	0.33	0.33	0.31	0.32	124413
2009-01-29	0.32	0.33	0.31	0.31	36389
2009-01-30	0.29	0.32	0.29	0.31	23880
2009-02-02	0.31	0.32	0.29	0.30	129378
2009-02-03	0.32	0.32	0.29	0.29	40521
2009-02-04	0.29	0.32	0.29	0.31	208071
2009-02-05	0.31	0.32	0.29	0.29	15635
2009-02-06	0.29	0.32	0.29	0.31	21048
2009-02-09	0.32	0.33	0.29	0.31	35207
2009-02-10	0.33	0.33	0.30	0.31	39238
2009-02-11	0.31	0.32	0.31	0.31	86372
2009-02-12	0.33	0.33	0.29	0.32	18756
2009-02-13	0.31	0.31	0.29	0.29	48838
2009-02-17	0.30	0.30	0.29	0.29	143196
2009-02-18	0.31	0.32	0.31	0.31	67733
2009-02-19	0.31	0.32	0.29	0.30	114568
2009-02-20	0.30	0.31	0.30	0.30	60373
2009-02-23	0.30	0.32	0.29	0.29	105640
2009-02-24	0.29	0.31	0.29	0.29	323462
2009-02-25	0.29	0.31	0.29	0.29	127381
2009-02-26	0.30	0.31	0.29	0.29	9030
2009-02-27	0.29	0.33	0.29	0.31	106597
2009-03-02	0.30	0.32	0.24	0.24	216840
2009-03-03	0.24	0.27	0.24	0.24	56436
2009-03-04	0.26	0.28	0.26	0.28	30651
2009-03-05	0.27	0.28	0.26	0.26	56625
2009-03-06	0.26	0.27	0.25	0.25	34877
2009-03-09	0.26	0.28	0.26	0.26	83716
2009-03-10	0.26	0.28	0.26	0.28	70940
2009-03-11	0.28	0.29	0.28	0.28	52416
2009-03-12	0.28	0.31	0.28	0.31	53842
2009-03-13	0.31	0.33	0.31	0.33	9195
2009-03-16	0.33	0.33	0.31	0.32	61227
2009-03-17	0.33	0.33	0.31	0.32	32555
2009-03-18	0.32	0.34	0.31	0.34	26071
2009-03-19	0.35	0.35	0.33	0.34	35904
2009-03-20	0.35	0.52	0.34	0.42	227364
2009-03-23	0.47	0.51	0.41	0.43	419996
2009-03-24	0.42	0.49	0.38	0.47	116337
2009-03-25	0.47	0.47	0.40	0.46	209919
2009-03-26	0.51	0.51	0.45	0.46	204481
2009-03-27	0.49	0.49	0.41	0.41	79726
2009-03-30	0.39	0.44	0.39	0.41	26150
2009-03-31	0.41	0.47	0.41	0.44	188356
2009-04-01	0.44	0.49	0.42	0.47	17213
2009-04-02	0.51	0.51	0.44	0.45	86649
2009-04-03	0.48	0.49	0.46	0.49	76750
2009-04-06	0.47	0.49	0.45	0.48	28557
2009-04-07	0.45	0.52	0.45	0.49	180889
2009-04-08	0.49	0.53	0.49	0.52	222337
2009-04-09	0.53	0.58	0.52	0.56	269218
2009-04-13	0.55	0.58	0.53	0.54	63791
2009-04-14	0.55	0.55	0.51	0.52	170440
2009-04-15	0.49	0.53	0.48	0.53	194906
2009-04-16	0.55	0.65	0.54	0.64	305223
2009-04-17	0.68	0.69	0.64	0.66	181728
2009-04-20	0.66	0.66	0.60	0.61	69898
2009-04-21	0.61	0.65	0.59	0.62	48343
2009-04-22	0.64	0.81	0.61	0.79	219806
2009-04-23	0.82	0.87	0.80	0.82	197810
2009-04-24	0.82	0.93	0.73	0.73	246530
2009-04-27	0.79	0.80	0.67	0.70	57647
2009-04-28	0.71	0.71	0.64	0.64	123298
2009-04-29	0.62	0.72	0.61	0.65	117031
2009-04-30	0.61	0.71	0.61	0.67	64647
2009-05-01	0.71	0.72	0.68	0.68	101840
2009-05-04	0.73	0.85	0.65	0.72	209508
2009-05-05	0.73	0.78	0.71	0.73	143198
2009-05-06	0.76	0.81	0.72	0.74	96190
2009-05-07	0.80	0.80	0.71	0.75	92889
2009-05-08	0.80	0.80	0.73	0.75	27412
2009-05-11	0.76	0.80	0.71	0.76	112069
2009-05-12	0.73	0.76	0.71	0.72	79554
2009-05-13	0.71	0.71	0.67	0.69	155771
2009-05-14	0.68	0.68	0.62	0.65	128690
2009-05-15	0.65	0.69	0.64	0.67	74850
2009-05-18	0.66	0.71	0.64	0.67	116357
2009-05-19	0.65	0.68	0.65	0.66	95538
2009-05-20	0.65	0.68	0.65	0.65	57063
2009-05-21	0.65	0.66	0.61	0.61	158432
2009-05-22	0.64	0.64	0.58	0.58	143035
2009-05-26	0.56	0.64	0.53	0.64	49366
2009-05-27	0.64	0.71	0.64	0.68	66674
2009-05-28	0.71	0.78	0.69	0.75	46689
2009-05-29	0.74	0.76	0.72	0.73	63447
2009-06-01	0.78	1.11	0.78	0.92	910611
2009-06-02	0.92	0.92	0.71	0.81	416113
2009-06-03	0.85	0.85	0.79	0.81	159476
2009-06-04	0.80	0.89	0.78	0.79	147951
2009-06-05	0.82	0.84	0.79	0.81	165132
2009-06-08	0.81	0.84	0.81	0.83	117079
2009-06-09	0.84	1.00	0.84	0.97	517934
2009-06-10	0.98	0.99	0.88	0.89	201745
2009-06-11	0.91	0.94	0.90	0.92	34841
2009-06-12	0.92	0.95	0.92	0.92	82193
2009-06-15	0.93	0.94	0.85	0.85	170149
2009-06-16	0.85	0.85	0.84	0.84	34738
2009-06-17	0.82	0.92	0.82	0.92	69931
2009-06-18	0.89	0.92	0.89	0.90	152251
2009-06-19	0.91	0.98	0.89	0.98	179412
2009-06-22	0.94	0.94	0.88	0.88	100595
2009-06-23	0.87	0.89	0.87	0.89	104109
2009-06-24	0.89	0.91	0.88	0.89	81554
2009-06-25	0.91	0.91	0.89	0.91	33642
2009-06-26	0.89	0.89	0.87	0.88	88462
2009-06-29	0.88	0.89	0.88	0.88	39609
2009-06-30	0.88	0.88	0.84	0.85	55889
2009-07-01	0.86	0.86	0.84	0.84	13996
2009-07-02	0.84	0.85	0.82	0.84	51936
2009-07-06	0.82	0.85	0.82	0.82	43701
2009-07-07	0.82	0.84	0.76	0.76	82534
2009-07-08	0.76	0.76	0.71	0.72	44867
2009-07-09	0.69	0.71	0.67	0.68	103966
2009-07-10	0.67	0.71	0.67	0.71	9479
2009-07-13	0.71	0.72	0.68	0.71	62844
2009-07-14	0.68	0.71	0.68	0.71	29789
2009-07-15	0.74	0.78	0.74	0.75	80410
2009-07-16	0.72	0.79	0.72	0.74	47340
2009-07-17	0.72	0.79	0.72	0.75	12687
2009-07-20	0.74	0.80	0.74	0.74	113220
2009-07-21	0.73	0.76	0.73	0.73	51484
2009-07-22	0.74	0.80	0.74	0.80	47758
2009-07-23	0.80	0.80	0.78	0.79	82614
2009-07-24	0.80	0.80	0.79	0.80	17134
2009-07-27	0.76	0.80	0.76	0.80	16748
2009-07-28	0.81	0.81	0.75	0.80	61101
2009-07-29	0.79	0.80	0.76	0.80	44621
2009-07-30	0.80	0.88	0.78	0.86	87542
2009-07-31	0.86	0.87	0.85	0.86	21928
2009-08-03	0.84	0.92	0.82	0.89	46600
2009-08-04	0.87	0.92	0.87	0.91	36748
2009-08-05	0.94	1.04	0.89	1.00	116616
2009-08-06	0.96	1.00	0.96	0.99	56689
2009-08-07	0.96	1.04	0.96	0.98	87876
2009-08-10	0.98	1.00	0.91	0.92	73386
2009-08-11	0.96	0.96	0.84	0.91	27534
2009-08-12	0.92	0.94	0.88	0.94	47725
2009-08-13	0.94	0.94	0.92	0.94	43902
2009-08-14	0.94	1.00	0.94	0.97	27307
2009-08-17	0.95	1.00	0.88	0.99	31694
2009-08-18	0.95	1.00	0.94	0.96	16086
2009-08-19	0.94	0.98	0.94	0.97	37970
2009-08-20	0.95	0.95	0.90	0.92	23664
2009-08-21	0.88	0.91	0.82	0.91	116157
2009-08-24	0.92	0.93	0.88	0.89	31365
2009-08-25	0.91	0.93	0.87	0.88	33254
2009-08-26	0.88	0.91	0.82	0.87	86819
2009-08-27	0.87	0.92	0.84	0.86	36753
2009-08-28	0.87	0.92	0.84	0.86	71264
2009-08-31	0.82	0.89	0.82	0.88	15954
2009-09-01	0.85	0.86	0.84	0.84	22639
2009-09-02	0.85	0.94	0.84	0.88	75145
2009-09-03	0.85	0.88	0.85	0.87	22487
2009-09-04	0.87	0.91	0.87	0.91	29156
2009-09-08	0.94	0.94	0.88	0.91	24262
2009-09-09	0.93	0.93	0.85	0.92	112226
2009-09-10	0.88	0.91	0.82	0.85	202818
2009-09-11	0.87	0.89	0.85	0.88	103138
2009-09-14	0.85	0.88	0.85	0.86	29850
2009-09-15	0.86	0.88	0.86	0.86	44484
2009-09-16	0.86	0.88	0.86	0.88	60092
2009-09-17	0.86	0.88	0.85	0.88	118557
2009-09-18	0.85	0.91	0.85	0.91	279332
2009-09-21	0.91	0.94	0.89	0.93	218407
2009-09-22	0.94	0.94	0.93	0.93	172485
2009-09-23	0.96	1.00	0.96	0.99	98339
2009-09-24	1.00	1.13	0.99	1.07	605006
2009-09-25	1.11	1.15	1.06	1.15	397456
2009-09-28	1.14	1.18	1.12	1.17	198804
2009-09-29	1.16	1.17	1.02	1.08	232089
2009-09-30	1.08	1.15	1.08	1.14	119342
2009-10-01	1.14	1.15	1.08	1.11	98826
2009-10-02	1.06	1.16	0.98	1.11	525133
2009-10-05	1.12	1.12	1.06	1.09	212287
2009-10-06	1.06	1.07	0.89	1.04	121221
2009-10-07	1.01	1.06	1.01	1.04	50887
2009-10-08	1.05	1.05	1.01	1.04	83509
2009-10-09	1.02	1.05	1.00	1.04	59984
2009-10-12	1.06	1.11	1.06	1.09	166821
2009-10-13	1.09	1.09	1.07	1.08	11210
2009-10-14	1.09	1.14	1.08	1.11	217994
2009-10-15	1.14	1.14	1.05	1.08	224389
2009-10-16	1.12	1.12	1.00	1.05	127354
2009-10-19	1.09	1.09	1.00	1.00	47125
2009-10-20	1.07	1.08	0.91	1.05	153613
2009-10-21	1.06	1.06	0.98	1.02	35899
2009-10-22	1.02	1.02	0.93	0.95	105171
2009-10-23	0.94	0.95	0.93	0.95	41837
2009-10-26	0.93	0.96	0.92	0.94	48047
2009-10-27	0.94	0.94	0.94	0.94	11514
2009-10-28	0.94	0.94	0.82	0.85	89186
2009-10-29	0.82	0.87	0.82	0.87	51697
2009-10-30	0.87	0.94	0.80	0.88	100835
2009-11-02	0.89	0.89	0.78	0.85	51918
2009-11-03	0.84	0.84	0.78	0.80	51005
2009-11-04	0.80	0.82	0.78	0.79	42182
2009-11-05	0.79	0.94	0.79	0.94	68248
2009-11-06	0.94	0.94	0.89	0.93	22662
2009-11-09	0.94	1.00	0.93	0.96	44933
2009-11-10	0.95	0.96	0.85	0.95	21388
2009-11-11	0.96	0.96	0.90	0.94	19808
2009-11-12	0.88	0.88	0.85	0.87	22329
2009-11-13	0.86	0.87	0.86	0.86	5191
2009-11-16	0.86	0.88	0.85	0.88	77302
2009-11-17	0.88	0.88	0.87	0.88	14730
2009-11-18	0.88	0.88	0.87	0.88	11895
2009-11-19	0.88	0.88	0.80	0.84	96523
2009-11-20	0.80	0.87	0.80	0.86	19040
2009-11-23	0.84	0.88	0.84	0.84	81315
2009-11-24	0.82	0.86	0.82	0.84	23009
2009-11-25	0.85	0.86	0.83	0.86	15865
2009-11-27	0.82	0.85	0.82	0.85	3226
2009-11-30	0.82	0.88	0.82	0.87	25693
2009-12-01	0.88	0.88	0.81	0.82	50612
2009-12-02	0.81	0.88	0.81	0.88	49848
2009-12-03	0.88	0.88	0.82	0.87	50699
2009-12-04	0.85	0.88	0.85	0.88	50337
2009-12-07	0.88	1.00	0.88	0.88	331275
2009-12-08	0.87	0.87	0.85	0.85	22332
2009-12-09	0.85	0.88	0.84	0.85	5355
2009-12-10	0.85	0.85	0.84	0.84	20742
2009-12-11	0.84	0.86	0.81	0.82	51512
2009-12-14	0.81	0.87	0.81	0.85	50500
2009-12-15	0.85	0.85	0.81	0.82	64498
2009-12-16	0.84	0.85	0.82	0.85	18530
2009-12-17	0.84	0.85	0.82	0.82	34425
2009-12-18	0.82	0.84	0.80	0.80	34055
2009-12-21	0.80	0.86	0.80	0.82	31151
2009-12-22	0.95	0.95	0.81	0.81	32900
2009-12-23	0.95	0.95	0.82	0.82	34868
2009-12-24	0.82	0.83	0.82	0.82	13622
2009-12-28	0.83	0.84	0.78	0.81	94266
2009-12-29	0.80	0.84	0.80	0.81	70072
2009-12-30	0.82	0.88	0.82	0.86	46581
2009-12-31	0.87	0.88	0.81	0.84	50936
2010-01-04	0.82	0.87	0.79	0.79	81608
2010-01-05	0.86	0.88	0.82	0.84	161110
2010-01-06	0.85	0.88	0.84	0.87	276176
2010-01-07	0.86	0.86	0.85	0.85	108209
2010-01-08	0.85	0.87	0.85	0.86	137105
2010-01-11	0.87	0.88	0.79	0.86	271066
2010-01-12	0.87	0.99	0.84	0.92	902352
2010-01-13	0.89	0.93	0.88	0.92	147932
2010-01-14	0.96	1.02	0.91	0.93	967498
2010-01-15	0.95	0.96	0.91	0.94	266892
2010-01-19	1.02	1.02	0.95	0.96	231863
2010-01-20	0.96	0.96	0.92	0.92	233533
2010-01-21	0.94	0.94	0.89	0.89	1527274
2010-01-22	0.88	0.94	0.86	0.89	155841
2010-01-25	0.91	0.91	0.88	0.88	75450
2010-01-26	0.92	0.93	0.87	0.87	72939
2010-01-27	0.87	0.88	0.86	0.87	32371
2010-01-28	0.87	0.88	0.84	0.86	56978
2010-01-29	0.84	0.87	0.84	0.85	156986
2010-02-01	0.84	0.85	0.81	0.85	84654
2010-02-02	0.84	0.84	0.82	0.82	80701
2010-02-03	0.81	0.83	0.81	0.82	57896
2010-02-04	0.80	0.82	0.80	0.82	9319
2010-02-05	0.82	0.82	0.80	0.81	36355
2010-02-08	0.84	0.84	0.72	0.74	139859
2010-02-09	0.75	0.79	0.74	0.78	49654
2010-02-10	0.78	0.78	0.74	0.78	27681
2010-02-11	0.76	0.76	0.75	0.76	35746
2010-02-12	0.74	0.79	0.72	0.75	63024
2010-02-16	0.74	0.85	0.74	0.79	139192
2010-02-17	0.84	0.86	0.78	0.83	63363
2010-02-18	0.86	0.86	0.80	0.82	36894
2010-02-19	0.78	0.80	0.76	0.80	44162
2010-02-22	0.85	0.85	0.80	0.81	41226
2010-02-23	0.81	0.82	0.76	0.80	114489
2010-02-24	0.80	0.82	0.75	0.79	68507
2010-02-25	0.76	0.79	0.75	0.79	118721
2010-02-26	0.86	0.86	0.82	0.85	215121
2010-03-01	0.92	0.92	0.84	0.85	81951
2010-03-02	0.88	0.88	0.83	0.85	76359
2010-03-03	0.84	0.84	0.78	0.78	127948
2010-03-04	0.82	0.85	0.81	0.84	59764
2010-03-05	0.87	0.91	0.79	0.89	131538
2010-03-08	0.91	0.91	0.82	0.82	270673
2010-03-09	0.82	0.86	0.80	0.82	76168
2010-03-10	0.82	0.87	0.82	0.86	76044
2010-03-11	0.85	0.86	0.81	0.86	265393
2010-03-12	0.87	0.87	0.83	0.87	527748
2010-03-15	0.85	0.86	0.82	0.84	308670
2010-03-16	0.84	0.88	0.82	0.86	253387
2010-03-17	0.86	0.88	0.85	0.85	527216
2010-03-18	0.85	0.89	0.84	0.87	876456
2010-03-19	0.87	0.87	0.71	0.71	1412733
2010-03-22	0.74	0.85	0.74	0.80	829617
2010-03-23	0.80	0.85	0.80	0.84	253614
2010-03-24	0.86	0.88	0.84	0.86	174573
2010-03-25	0.87	0.87	0.84	0.85	150407
2010-03-26	0.82	0.88	0.82	0.85	214470
2010-03-29	0.88	0.92	0.86	0.92	763602
2010-03-30	0.92	0.92	0.88	0.88	172766
2010-03-31	0.88	0.89	0.86	0.86	611701
2010-04-01	0.86	0.91	0.86	0.89	377190
2010-04-05	0.89	0.92	0.89	0.92	406961
2010-04-06	0.92	0.95	0.89	0.94	371259
2010-04-07	0.94	0.96	0.93	0.96	492400
2010-04-08	0.96	1.05	0.95	1.01	252967
2010-04-09	1.06	1.15	1.02	1.11	1223037
2010-04-12	1.12	1.15	1.09	1.10	602548
2010-04-13	1.11	1.13	1.09	1.11	417194
2010-04-14	1.13	1.13	1.09	1.11	238272
2010-04-15	1.12	1.29	1.12	1.15	2449408
2010-04-16	1.18	1.19	1.13	1.16	759179
2010-04-19	1.14	1.18	1.12	1.12	282823
2010-04-20	1.15	1.35	1.15	1.33	1140471
2010-04-21	1.38	1.40	1.31	1.34	1169295
2010-04-22	1.34	1.47	1.32	1.34	1785546
2010-04-23	1.39	1.49	1.33	1.45	1026301
2010-04-26	1.53	1.72	1.51	1.65	2322963
2010-04-27	1.66	1.89	1.59	1.64	2698459
2010-04-28	1.67	1.88	1.65	1.76	1166810
2010-04-29	1.76	2.19	1.75	2.19	2173617
2010-04-30	2.19	2.35	2.14	2.18	2530412
2010-05-03	2.29	2.35	1.92	1.96	1752605
2010-05-04	1.88	2.00	1.73	1.80	1397838
2010-05-05	1.74	2.05	1.67	1.85	1397664
2010-05-06	1.67	2.01	1.65	1.87	1306927
2010-05-07	1.80	1.95	1.74	1.78	648020
2010-05-10	1.88	2.18	1.88	2.15	678260
2010-05-11	2.11	2.15	2.03	2.15	449128
2010-05-12	2.18	2.29	2.13	2.26	527076
2010-05-13	2.27	2.33	2.06	2.09	936809
2010-05-14	2.06	2.13	1.91	2.01	548869
2010-05-17	2.07	2.11	1.87	2.06	418895
2010-05-18	2.16	2.16	1.87	1.94	330139
2010-05-19	2.12	2.32	2.05	2.19	2532809
2010-05-20	2.07	2.19	1.93	1.93	879903
2010-05-21	1.88	2.05	1.76	1.93	710061
2010-05-24	1.88	1.94	1.88	1.91	195889
2010-05-25	1.81	1.92	1.72	1.88	763621
2010-05-26	1.94	1.96	1.86	1.89	511763
2010-05-27	2.04	2.04	1.93	1.95	434688
2010-05-28	1.98	1.98	1.88	1.94	162548
2010-06-01	1.94	2.01	1.93	2.01	243103
2010-06-02	2.02	2.06	1.95	2.04	314363
2010-06-03	2.02	2.06	1.98	2.04	105351
2010-06-04	2.00	2.01	1.88	1.96	236957
2010-06-07	1.96	1.96	1.82	1.85	268197
2010-06-08	1.82	1.82	1.65	1.76	630142
2010-06-09	1.79	1.91	1.76	1.79	290056
2010-06-10	1.82	1.88	1.76	1.80	242494
2010-06-11	1.80	1.87	1.80	1.87	168143
2010-06-14	1.86	1.94	1.81	1.89	311280
2010-06-15	1.88	1.94	1.88	1.93	284645
2010-06-16	1.94	1.94	1.91	1.92	109952
2010-06-17	1.93	1.94	1.91	1.91	288565
2010-06-18	1.91	1.94	1.91	1.91	134731
2010-06-21	1.94	2.00	1.88	1.93	109707
2010-06-22	1.95	1.95	1.89	1.89	84007
2010-06-23	1.88	1.89	1.79	1.79	239280
2010-06-24	1.79	1.87	1.79	1.86	187571
2010-06-25	1.84	1.85	1.74	1.82	245173
2010-06-28	1.82	1.84	1.75	1.82	87833
2010-06-29	1.78	1.78	1.71	1.71	182171
2010-06-30	1.71	1.82	1.59	1.75	323087
2010-07-01	1.72	1.73	1.61	1.67	237274
2010-07-02	1.67	1.71	1.64	1.67	38484
2010-07-06	1.68	1.80	1.59	1.62	140782
2010-07-07	1.65	1.78	1.65	1.75	123609
2010-07-08	1.79	1.79	1.73	1.76	53647
2010-07-09	1.73	1.76	1.67	1.75	133085
2010-07-12	1.74	1.74	1.66	1.73	35321
2010-07-13	1.73	1.79	1.73	1.75	222666
2010-07-14	1.75	1.76	1.68	1.71	192143
2010-07-15	1.66	1.75	1.65	1.75	42947
2010-07-16	1.72	1.72	1.60	1.60	266864
2010-07-19	1.64	1.66	1.51	1.52	264847
2010-07-20	1.52	1.52	1.39	1.47	198650
2010-07-21	1.47	1.52	1.44	1.44	187348
2010-07-22	1.44	1.59	1.44	1.53	253102
2010-07-23	1.52	1.53	1.49	1.51	61863
2010-07-26	1.47	1.52	1.45	1.48	123512
2010-07-27	1.47	1.49	1.45	1.48	96417
2010-07-28	1.48	1.65	1.48	1.53	180236
2010-07-29	1.55	1.56	1.49	1.53	127517
2010-07-30	1.55	1.62	1.51	1.62	330846
2010-08-02	1.64	1.69	1.61	1.67	203503
2010-08-03	1.65	1.65	1.59	1.64	54360
2010-08-04	1.62	1.65	1.62	1.64	38381
2010-08-05	1.62	1.62	1.55	1.61	63483
2010-08-06	1.58	1.60	1.52	1.55	92676
2010-08-09	1.55	1.62	1.51	1.62	154237
2010-08-10	1.62	1.62	1.53	1.54	35972
2010-08-11	1.52	1.54	1.47	1.48	83220
2010-08-12	1.47	1.48	1.44	1.47	102518
2010-08-13	1.46	1.47	1.45	1.46	29407
2010-08-16	1.48	1.53	1.48	1.51	51699
2010-08-17	1.49	1.49	1.46	1.46	69530
2010-08-18	1.44	1.46	1.35	1.40	253208
2010-08-19	1.40	1.46	1.22	1.29	365783
2010-08-20	1.27	1.31	1.21	1.21	240996
2010-08-23	1.27	1.29	1.24	1.27	72390
2010-08-24	1.27	1.28	1.22	1.27	158758
2010-08-25	1.25	1.27	1.20	1.20	173764
2010-08-26	1.22	1.24	1.04	1.08	377105
2010-08-27	1.08	1.17	1.06	1.15	164749
2010-08-30	1.18	1.18	1.09	1.11	60860
2010-08-31	1.13	1.13	1.05	1.06	186967
2010-09-01	1.06	1.11	1.05	1.06	163274
2010-09-02	1.06	1.13	1.02	1.09	59403
2010-09-03	1.13	1.15	1.06	1.12	196458
2010-09-07	1.14	1.14	1.09	1.12	54322
2010-09-08	1.08	1.11	1.08	1.11	38932
2010-09-09	1.09	1.09	1.08	1.08	52487
2010-09-10	1.11	1.12	1.08	1.12	58433
2010-09-13	1.12	1.12	1.06	1.08	85396
2010-09-14	1.09	1.16	1.06	1.12	75790
2010-09-15	1.12	1.16	1.11	1.11	56355
2010-09-16	1.13	1.15	1.06	1.11	109664
2010-09-17	1.12	1.25	1.09	1.25	299176
2010-09-20	1.29	1.34	1.24	1.29	248347
2010-09-21	1.29	1.34	1.25	1.27	59177
2010-09-22	1.28	1.33	1.18	1.26	100118
2010-09-23	1.22	1.26	1.18	1.19	47268
2010-09-24	1.19	1.26	1.18	1.24	60508
2010-09-27	1.21	1.21	1.14	1.16	255374
2010-09-28	1.16	1.31	1.16	1.29	440897
2010-09-29	1.26	1.51	1.26	1.51	476836
2010-09-30	1.51	1.71	1.47	1.64	557632
2010-10-01	1.64	1.67	1.44	1.51	368906
2010-10-04	1.60	1.75	1.53	1.54	499394
2010-10-05	1.58	1.76	1.53	1.76	871918
2010-10-06	1.74	1.74	1.56	1.61	275751
2010-10-07	1.65	1.79	1.62	1.72	374771
2010-10-08	1.74	1.80	1.73	1.75	296922
2010-10-11	1.76	1.78	1.71	1.72	113122
2010-10-12	1.72	1.75	1.58	1.69	217998
2010-10-13	1.69	1.75	1.62	1.74	308919
2010-10-14	1.72	1.74	1.67	1.73	75104
2010-10-15	1.75	1.75	1.66	1.67	106593
2010-10-18	1.64	1.66	1.61	1.61	81610
2010-10-19	1.61	1.61	1.53	1.54	176063
2010-10-20	1.54	1.55	1.51	1.54	154741
2010-10-21	1.54	1.55	1.52	1.53	60040
2010-10-22	1.53	1.55	1.52	1.54	194981
2010-10-25	1.49	1.53	1.49	1.53	136897
2010-10-26	1.49	1.53	1.49	1.53	71976
2010-10-27	1.49	1.53	1.49	1.51	67603
2010-10-28	1.52	1.53	1.51	1.53	36329
2010-10-29	1.52	1.53	1.48	1.48	88380
2010-11-01	1.48	1.48	1.45	1.45	234498
2010-11-02	1.44	1.53	1.44	1.52	102544
2010-11-03	1.53	1.59	1.50	1.55	154870
2010-11-04	1.59	1.59	1.52	1.58	93916
2010-11-05	1.55	1.61	1.55	1.60	53638
2010-11-08	1.60	1.60	1.54	1.59	77526
2010-11-09	1.59	1.59	1.54	1.56	46240
2010-11-10	1.56	1.56	1.48	1.53	88677
2010-11-11	1.53	1.56	1.52	1.54	34974
2010-11-12	1.53	1.53	1.49	1.53	60364
2010-11-15	1.52	1.53	1.45	1.53	254431
2010-11-16	1.53	1.64	1.51	1.61	2355687
2010-11-17	1.61	1.67	1.58	1.64	204510
2010-11-18	1.71	1.72	1.66	1.68	248728
2010-11-19	1.72	1.75	1.66	1.74	237360
2010-11-22	1.71	1.74	1.68	1.74	192451
2010-11-23	1.71	1.71	1.64	1.64	320551
2010-11-24	1.65	1.73	1.65	1.73	101084
2010-11-26	1.69	1.71	1.66	1.67	70907
2010-11-29	1.67	1.69	1.66	1.69	62741
2010-11-30	1.65	1.68	1.64	1.66	163885
2010-12-01	1.69	1.73	1.64	1.66	193988
2010-12-02	1.67	1.73	1.65	1.72	85204
2010-12-03	1.71	1.72	1.67	1.71	66674
2010-12-06	1.68	1.73	1.65	1.73	263658
2010-12-07	1.71	1.73	1.68	1.69	157432
2010-12-08	1.71	1.71	1.66	1.67	84398
2010-12-09	1.68	1.72	1.66	1.72	126722
2010-12-10	1.71	1.88	1.67	1.87	862147
2010-12-13	1.84	1.92	1.78	1.81	450221
2010-12-14	1.78	1.80	1.71	1.75	257088
2010-12-15	1.73	1.81	1.73	1.79	112633
2010-12-16	1.78	1.81	1.73	1.79	104688
2010-12-17	1.78	1.78	1.74	1.76	100130
2010-12-20	1.74	1.78	1.69	1.76	223419
2010-12-21	1.72	1.80	1.71	1.74	233695
2010-12-22	1.76	1.79	1.75	1.79	134937
2010-12-23	1.76	1.76	1.73	1.73	43516
2010-12-27	1.72	1.73	1.71	1.72	60017
2010-12-28	1.71	1.74	1.68	1.72	144027
2010-12-29	1.71	1.75	1.69	1.75	112920
2010-12-30	1.74	1.78	1.74	1.78	86658
2010-12-31	1.76	1.81	1.72	1.80	125300
2011-01-03	1.80	1.87	1.75	1.86	499048
2011-01-04	1.87	1.88	1.81	1.84	173242
2011-01-05	1.84	1.88	1.82	1.88	245590
2011-01-06	1.88	1.88	1.85	1.88	95744
2011-01-07	1.88	1.88	1.85	1.87	62389
2011-01-10	1.86	1.88	1.84	1.87	124122
2011-01-11	1.86	2.00	1.85	2.00	931305
2011-01-12	2.01	2.02	1.95	2.02	326391
2011-01-13	2.00	2.09	2.00	2.07	335521
2011-01-14	2.06	2.09	1.96	2.08	179671
2011-01-18	2.09	2.09	2.00	2.01	156834
2011-01-19	2.01	2.01	1.88	1.91	191041
2011-01-20	1.88	1.91	1.85	1.86	215174
2011-01-21	1.86	1.94	1.85	1.92	138992
2011-03-02	8.58	8.78	8.56	8.75	79928
2011-03-03	8.76	8.99	8.71	8.86	74832
2011-03-04	8.93	8.96	8.87	8.95	10228
2011-03-07	8.82	8.95	8.60	8.65	27033
2011-03-08	8.61	8.75	8.54	8.68	22631
2011-03-09	8.66	8.94	8.61	8.82	54936
2011-03-10	8.69	8.81	8.47	8.67	27586
2011-03-11	8.38	9.41	8.32	9.00	134065
2011-03-14	8.84	9.79	8.81	9.67	120849
2011-03-15	9.22	9.65	8.95	9.55	107636
2011-03-16	9.69	10.58	8.92	8.93	235438
2011-03-17	9.21	9.69	8.94	8.99	50793
2011-03-18	9.12	9.24	8.59	8.59	78935
2011-03-21	8.72	8.72	8.59	8.60	20419
2011-03-22	9.46	9.82	9.12	9.53	264117
2011-03-23	9.53	9.87	9.41	9.82	132824
2011-03-24	9.92	9.98	9.82	9.93	127753
2011-03-25	9.95	10.07	9.73	9.99	157484
2011-03-28	10.21	10.44	9.99	10.11	160511
2011-03-29	10.11	10.42	10.05	10.35	53386
2011-03-30	10.41	10.42	10.26	10.31	32973
2011-03-31	10.32	10.38	10.25	10.35	22066
2011-04-01	10.35	10.39	10.20	10.24	47784
2011-04-04	10.21	10.34	10.07	10.16	46274
2011-04-05	10.26	10.39	10.17	10.25	78311
2011-04-06	10.35	10.35	10.11	10.24	27780
2011-04-07	10.18	10.35	10.18	10.34	16890
2011-04-08	10.33	10.38	10.09	10.38	76681
2011-04-11	10.38	10.38	10.19	10.34	22620
2011-04-12	10.24	10.24	10.07	10.20	52630
2011-04-13	10.22	10.22	10.12	10.15	5553
2011-04-14	10.12	10.21	10.07	10.15	57742
2011-04-15	10.12	10.19	10.02	10.09	46279
2011-04-18	10.00	10.26	10.00	10.25	106822
2011-04-19	9.65	10.05	9.65	9.94	173131
2011-04-20	10.05	10.09	9.65	10.09	111178
2011-04-21	10.12	10.22	9.92	10.08	126831
2011-04-25	10.00	10.06	9.71	9.93	31283
2011-04-26	9.91	10.16	9.66	10.09	54161
2011-04-27	10.06	10.13	9.85	9.96	39293
2011-04-28	9.96	10.02	9.67	9.76	62653
2011-04-29	9.75	9.76	9.00	9.51	194745
2011-05-02	9.47	9.51	9.06	9.07	99516
2011-05-03	9.06	9.56	9.06	9.39	75065
2011-05-04	9.39	9.45	9.16	9.43	58843
2011-05-05	9.41	9.98	9.35	9.76	73568
2011-05-06	9.82	9.93	9.53	9.87	46183
2011-05-09	9.82	9.94	9.51	9.78	59075
2011-05-10	9.76	9.99	9.53	9.65	64211
2011-05-11	9.65	9.93	9.51	9.72	60246
2011-05-12	9.64	9.75	9.53	9.66	44336
2011-05-13	9.61	9.83	9.42	9.44	57361
2011-05-16	9.41	9.65	9.24	9.41	62580
2011-05-17	9.40	9.75	9.40	9.41	48061
2011-05-18	9.46	9.72	9.35	9.41	61875
2011-05-19	9.26	9.82	9.26	9.35	64174
2011-05-20	9.32	9.58	9.32	9.41	30481
2011-05-23	10.12	10.12	9.81	9.92	167978
2011-05-24	9.98	10.14	9.85	10.00	99496
2011-05-25	10.00	10.45	9.94	10.41	100246
2011-05-26	10.46	11.54	10.38	11.52	304441
2011-05-27	11.59	11.92	11.39	11.54	125923
2011-05-31	11.67	11.71	11.18	11.40	76675
2011-06-01	11.18	11.18	10.59	10.72	91823
2011-06-02	10.68	11.34	10.58	11.11	51561
2011-06-03	10.99	11.27	10.56	10.62	75100
2011-06-06	10.60	10.95	10.35	10.41	49036
2011-06-07	10.47	10.87	10.47	10.78	45509
2011-06-08	10.78	10.78	10.31	10.35	37139
2011-06-09	10.42	11.85	10.42	11.44	285443
2011-06-10	11.34	11.74	10.95	11.31	97695
2011-06-13	11.26	11.26	10.71	10.80	60248
2011-06-14	11.06	11.06	10.53	10.60	101264
2011-06-15	10.46	10.58	10.24	10.49	45894
2011-06-16	10.48	10.59	10.39	10.46	36613
2011-06-17	10.58	10.99	10.31	10.60	57897
2011-06-20	10.52	10.75	10.33	10.55	32394
2011-06-21	10.56	10.71	10.39	10.69	33178
2011-06-22	10.56	10.65	10.52	10.59	20630
2011-06-23	10.45	10.65	10.31	10.53	37119
2011-06-24	10.52	10.69	10.42	10.64	23717
2011-06-27	10.55	10.60	10.45	10.59	25804
2011-06-28	10.66	10.73	10.44	10.72	26102
2011-06-29	10.72	10.72	10.46	10.61	30400
2011-06-30	10.60	10.68	10.46	10.55	34562
2011-07-01	10.53	10.59	10.46	10.58	34468
2011-07-05	10.54	10.59	10.33	10.42	77109
2011-07-06	10.40	10.41	10.15	10.36	27672
2011-07-07	10.36	10.68	10.24	10.61	53738
2011-07-08	10.53	10.61	10.25	10.60	14242
2011-07-11	10.52	10.53	10.35	10.41	43511
2011-07-12	10.29	10.31	9.60	9.87	207922
2011-07-13	9.86	9.99	9.62	9.79	62344
2011-07-14	9.73	9.93	9.60	9.78	81377
2011-07-15	9.79	9.79	9.53	9.56	47890
2011-07-18	9.49	9.49	9.13	9.31	85183
2011-07-19	9.26	9.26	8.92	9.12	165155
2011-07-20	9.08	9.08	8.94	9.01	64090
2011-07-21	8.95	9.01	8.94	8.95	41608
2011-07-22	8.96	9.35	8.82	9.22	56122
2011-07-25	9.12	9.21	8.98	9.12	29745
2011-07-26	9.16	9.58	9.13	9.49	62127
2011-07-27	9.44	9.44	9.04	9.19	34803
2011-07-28	9.25	9.25	8.87	8.95	57095
2011-07-29	8.85	9.16	8.85	9.05	40772
2011-08-01	9.25	9.35	8.21	8.21	131725
2011-08-02	8.21	8.21	7.92	7.95	46954
2011-08-03	7.89	7.93	7.48	7.55	85792
2011-08-04	7.51	7.51	6.78	6.94	126616
2011-08-05	6.96	7.08	6.75	7.04	51563
2011-08-08	6.98	6.98	5.88	6.08	133278
2011-08-09	6.09	6.53	5.88	6.44	68838
2011-08-10	6.29	6.48	6.14	6.20	36683
2011-08-11	6.26	6.58	6.25	6.44	60840
2011-08-12	6.34	6.49	6.29	6.44	60679
2011-08-15	6.08	6.88	6.08	6.59	84578
2011-08-16	6.61	7.01	6.13	6.40	87487
2011-08-17	6.42	6.71	6.42	6.54	16787
2011-08-18	6.11	6.69	6.09	6.42	24514
2011-08-19	6.31	6.49	6.18	6.20	24294
2011-08-22	6.33	6.40	6.05	6.31	52038
2011-08-23	6.36	6.86	6.32	6.76	58940
2011-08-24	6.69	6.80	6.19	6.60	11223
2011-08-25	6.62	6.72	6.53	6.62	13215
2011-08-26	6.47	6.56	6.27	6.51	41983
2011-08-29	6.58	6.59	6.44	6.52	42538
2011-08-30	6.47	6.94	6.47	6.72	61461
2011-08-31	6.78	7.16	6.75	7.13	60287
2011-09-01	6.94	7.53	6.94	7.44	52663
2011-09-02	7.08	7.33	7.08	7.18	20882
2011-09-06	7.00	7.04	6.78	6.86	24334
2011-09-07	7.00	7.28	6.87	7.28	22904
2011-09-08	7.21	7.38	7.11	7.33	15406
2011-09-09	7.26	7.26	6.81	7.08	13390
2011-09-12	6.94	7.08	6.88	7.07	11652
2011-09-13	7.06	7.08	6.88	7.06	15788
2011-09-14	7.06	7.21	6.79	7.19	35041
2011-09-15	7.24	7.24	7.00	7.08	15352
2011-09-16	7.05	7.14	6.96	7.12	11056
2011-09-19	6.85	7.24	6.85	7.24	28811
2011-09-20	7.15	7.18	6.91	7.06	47183
2011-09-21	6.99	7.10	6.94	7.00	11373
2011-09-22	6.73	6.73	6.08	6.35	80229
2011-09-23	6.19	6.24	6.06	6.07	41475
2011-09-26	6.07	6.36	6.00	6.31	43576
2011-09-27	6.33	6.39	6.20	6.38	26906
2011-09-28	6.31	6.33	6.26	6.27	11900
2011-09-29	6.26	6.56	6.09	6.22	44831
2011-09-30	6.08	6.21	6.07	6.08	23566
2011-10-03	6.00	6.18	5.41	5.53	109778
2011-10-04	5.36	5.50	5.18	5.44	90004
2011-10-05	5.47	5.47	5.16	5.27	52418
2011-10-06	5.19	5.88	5.19	5.41	53691
2011-10-07	5.40	5.65	5.18	5.41	43834
2011-10-10	5.46	5.53	5.34	5.41	33650
2011-10-11	5.29	5.46	5.24	5.41	25640
2011-10-12	5.29	6.00	5.28	5.84	47821
2011-10-13	5.71	6.13	5.66	5.94	42768
2011-10-14	5.98	6.09	5.89	6.01	44275
2011-10-17	5.99	5.99	5.67	5.68	11284
2011-10-18	5.72	5.96	5.72	5.94	27146
2011-10-19	5.89	5.94	5.79	5.84	11922
2011-10-20	5.88	6.01	5.79	5.86	72466
2011-10-21	5.91	6.06	5.91	5.98	14529
2011-10-24	5.94	6.09	5.94	6.07	22720
2011-10-25	6.04	6.12	5.93	5.95	13333
2011-10-26	6.00	6.00	5.80	5.87	29073
2011-10-27	5.93	6.20	5.93	5.93	42470
2011-10-28	5.93	6.00	5.87	5.89	42079
2011-10-31	5.82	5.88	5.82	5.88	2363
2011-11-01	5.64	5.87	5.62	5.85	16087
2011-11-02	5.88	5.95	5.78	5.87	56992
2011-11-03	5.87	5.96	5.86	5.94	67529
2011-11-04	5.88	6.55	5.88	6.55	15639
2011-11-07	6.48	6.48	5.75	5.89	86623
2011-11-08	5.94	6.13	5.84	6.12	13005
2011-11-09	5.96	6.22	5.75	5.79	27500
2011-11-10	5.81	5.88	5.71	5.84	13429
2011-11-11	5.87	6.07	5.86	5.94	33745
2011-11-14	5.94	6.05	5.91	5.91	10558
2011-11-15	5.95	6.54	5.95	6.54	66063
2011-11-16	6.59	6.73	6.36	6.36	48359
2011-11-17	6.41	6.72	6.38	6.47	30294
2011-11-18	6.47	7.73	6.47	7.06	172140
2011-11-21	7.06	7.13	6.73	6.80	51213
2011-11-22	6.68	7.06	6.49	6.92	32199
2011-11-23	6.84	6.84	6.39	6.56	41246
2011-11-25	6.68	6.69	6.55	6.64	12710
2011-11-28	6.80	6.80	6.48	6.65	58307
2011-11-29	6.65	6.71	6.58	6.71	17295
2011-11-30	6.82	7.01	6.64	6.93	48660
2011-12-01	6.82	6.84	6.65	6.69	25448
2011-12-02	6.71	7.20	6.64	6.98	68901
2011-12-05	7.04	7.15	6.89	6.96	27442
2011-12-06	6.92	6.92	6.54	6.78	59312
2011-12-07	6.71	6.86	6.56	6.64	50920
2011-12-08	6.59	6.61	6.26	6.35	81528
2011-12-09	6.44	6.65	6.40	6.47	35876
2011-12-12	6.38	6.49	6.21	6.48	25335
2011-12-13	6.47	6.48	6.35	6.40	7629
2011-12-14	6.33	6.42	6.22	6.33	26809
2011-12-15	6.35	6.39	5.99	6.20	60504
2011-12-16	6.16	6.16	6.06	6.06	69734
2011-12-19	5.98	5.99	5.73	5.76	78874
2011-12-20	5.87	5.94	5.79	5.84	31465
2011-12-21	5.80	5.94	5.80	5.88	365224
2011-12-22	5.95	6.14	5.80	5.88	78671
2011-12-23	5.87	5.93	5.79	5.93	82589
2011-12-27	5.86	5.93	5.71	5.85	36193
2011-12-28	5.87	5.91	5.79	5.88	18678
2011-12-29	5.94	6.12	5.84	6.00	87974
2011-12-30	5.88	6.20	5.85	6.07	103751
2012-01-03	6.13	6.47	6.06	6.44	49932
2012-01-04	6.38	7.24	6.24	6.88	89929
2012-01-05	6.87	7.48	6.87	7.39	38112
2012-01-06	7.39	7.44	7.11	7.28	49841
2012-01-09	7.33	7.44	7.25	7.29	18751
2012-01-10	7.33	7.39	7.25	7.28	24528
2012-01-11	7.24	7.40	7.21	7.31	37184
2012-01-12	7.29	7.33	7.25	7.32	29094
2012-01-13	7.28	8.12	7.28	7.99	108710
2012-01-17	8.01	8.65	8.01	8.32	154952
2012-01-18	8.36	8.84	8.36	8.66	82006
2012-01-19	8.76	9.29	8.76	9.28	129528
2012-01-20	9.27	9.61	9.11	9.48	75271
2012-01-23	9.45	9.67	9.42	9.62	60857
2012-01-24	9.64	9.82	9.52	9.79	50825
2012-01-25	9.85	10.34	9.40	10.33	74794
2012-01-26	10.41	10.62	10.02	10.15	100456
2012-01-27	10.12	10.34	9.41	9.87	110840
2012-01-30	9.78	10.01	9.42	10.01	59479
2012-01-31	10.09	10.12	9.54	9.69	33620
2012-02-01	9.73	9.86	9.61	9.82	43448
2012-02-02	9.84	10.00	9.75	9.81	40589
2012-02-03	9.76	9.96	9.64	9.64	94382
2012-02-06	9.60	9.75	9.08	9.29	110067
2012-02-07	9.27	9.89	9.20	9.89	61469
2012-02-08	9.84	10.00	9.80	9.93	57392
2012-02-09	9.95	9.95	9.64	9.94	70514
2012-02-10	9.92	10.00	9.69	9.95	45190
2012-02-13	9.98	10.15	9.94	10.09	49084
2012-02-14	10.09	10.21	10.08	10.13	35446
2012-02-15	10.18	10.39	10.13	10.33	89304
2012-02-16	10.32	10.91	10.32	10.75	130200
2012-02-17	10.75	10.76	10.59	10.75	51297
2012-02-21	10.71	10.75	10.55	10.55	40139
2012-02-22	10.71	10.74	10.55	10.68	57916
2012-02-23	10.25	10.71	10.25	10.59	54694
2012-02-24	10.61	12.59	10.34	12.51	675659
2012-02-27	13.00	14.19	12.78	14.19	443894
2012-02-28	14.33	16.09	14.22	15.38	893479
2012-02-29	15.52	15.52	14.48	14.69	331176
2012-03-01	14.72	15.15	14.25	14.60	202661
2012-03-02	14.56	14.65	14.07	14.32	205405
2012-03-05	14.32	14.32	13.32	13.56	350136
2012-03-06	13.49	13.73	12.59	13.39	222251
2012-03-07	13.52	14.64	12.96	14.59	157204
2012-03-08	14.71	16.18	14.26	16.00	423256
2012-03-09	16.16	16.81	15.82	16.60	358635
2012-03-12	16.60	16.80	15.89	16.66	170679
2012-03-13	16.72	18.16	16.52	18.02	482499
2012-03-14	18.22	19.93	17.71	19.74	516770
2012-03-15	20.35	20.71	18.94	19.35	676408
2012-03-16	18.71	21.04	17.92	19.65	1195169
2012-03-19	20.08	22.46	19.78	22.40	991747
2012-03-20	22.35	22.79	21.29	21.74	586452
2012-03-21	21.42	22.32	19.76	20.11	879381
2012-03-22	20.11	21.58	19.91	20.64	665035
2012-03-23	20.72	21.16	20.13	20.76	254868
2012-03-26	20.88	21.86	20.82	21.68	250507
2012-03-27	22.00	22.18	20.92	21.13	303409
2012-03-28	21.16	21.38	20.38	21.11	277989
2012-03-29	20.95	21.12	20.48	21.04	114353
2012-03-30	21.18	21.41	20.47	20.69	157610
2012-04-02	20.68	22.07	20.65	21.74	518744
2012-04-03	21.74	21.74	20.00	20.07	421310
2012-04-04	19.82	19.88	18.14	18.27	547393
2012-04-05	18.18	19.04	18.01	18.25	316334
2012-04-09	17.65	17.79	16.72	17.19	531723
2012-04-10	17.13	18.12	17.13	17.19	304210
2012-04-11	17.45	17.78	17.12	17.61	253406
2012-04-12	17.60	18.54	17.48	18.18	258385
2012-04-13	17.80	18.07	16.61	16.92	248492
2012-04-16	16.84	17.13	15.64	15.84	379603
2012-04-17	15.99	17.16	15.82	17.04	229149
2012-04-18	16.85	17.06	16.05	16.73	168859
2012-04-19	16.65	16.66	15.88	15.99	238191
2012-04-20	16.12	16.13	15.47	15.54	238672
2012-04-23	15.39	15.39	14.73	15.05	157946
2012-04-24	14.88	14.93	14.05	14.16	415854
2012-04-25	14.82	16.47	14.41	15.84	461586
2012-04-26	14.73	16.29	14.73	15.92	193309
2012-04-27	16.11	16.92	15.82	16.12	195622
2012-04-30	16.12	16.71	15.62	15.76	116075
2012-05-01	15.76	16.64	15.42	16.47	152787
2012-05-02	16.45	16.47	15.95	16.14	77758
2012-05-03	16.24	16.31	15.67	15.67	66729
2012-05-04	15.67	15.78	14.53	14.80	268000
2012-05-07	14.65	15.59	14.49	15.07	174601
2012-05-08	14.87	15.64	14.72	15.19	72050
2012-05-09	14.88	15.26	14.59	14.94	60562
2012-05-10	15.06	15.41	14.96	15.15	116756
2012-05-11	15.00	15.20	14.41	14.58	84501
2012-05-14	15.81	17.30	15.38	15.80	690945
2012-05-15	15.93	16.69	15.76	16.19	288500
2012-05-16	16.35	16.66	15.59	15.61	232553
2012-05-17	15.85	16.14	14.92	14.94	212588
2012-05-18	15.12	15.26	12.95	13.96	537699
2012-05-21	13.98	15.18	13.21	14.49	273767
2012-05-22	14.61	15.72	14.60	14.73	231785
2012-05-23	14.59	15.12	14.14	14.67	199377
2012-05-24	14.73	14.73	14.02	14.26	130968
2012-05-25	14.31	14.86	14.21	14.81	70831
2012-05-29	14.92	15.58	14.86	15.49	180220
2012-05-30	15.29	15.29	14.44	14.66	99060
2012-05-31	14.76	14.76	14.12	14.58	91315
2012-06-01	14.18	14.28	12.73	13.11	260326
2012-06-04	13.06	13.34	11.86	12.69	346904
2012-06-05	12.65	13.32	12.34	13.02	170772
2012-06-06	13.09	14.24	13.08	13.64	181998
2012-06-07	13.88	14.09	12.67	12.72	190717
2012-06-08	12.61	13.39	12.36	13.21	99393
2012-06-11	13.41	13.59	12.29	12.35	73741
2012-06-12	12.35	12.93	11.82	12.81	117753
2012-06-13	12.82	13.07	12.42	12.62	139443
2012-06-14	12.72	13.09	12.36	12.66	94668
2012-06-15	12.73	13.20	12.73	13.16	83634
2012-06-18	13.01	14.08	13.01	13.85	110415
2012-06-19	13.93	14.61	13.60	13.67	112362
2012-06-20	13.66	14.07	13.49	13.93	38573
2012-06-21	13.68	13.68	12.76	12.85	97645
2012-06-22	12.76	12.76	12.47	12.73	62784
2012-06-25	12.35	12.54	11.18	11.31	412812
2012-06-26	11.19	11.74	11.18	11.54	220753
2012-06-27	11.47	12.47	11.28	12.22	196454
2012-06-28	12.04	12.24	11.69	11.94	46849
2012-06-29	12.44	12.75	12.12	12.45	87975
2012-07-02	12.52	12.60	12.02	12.39	57352
2012-07-03	12.44	12.72	12.41	12.60	38497
2012-07-05	12.60	13.12	12.36	12.84	94946
2012-07-06	12.65	13.15	12.24	12.59	83800
2012-07-09	12.42	12.42	11.69	11.91	69041
2012-07-10	12.12	12.12	11.20	11.20	179321
2012-07-11	11.24	11.71	11.20	11.29	140150
2012-07-12	11.20	11.59	10.82	11.53	155224
2012-07-13	11.28	12.33	11.24	11.33	113854
2012-07-16	11.24	11.74	11.19	11.47	81881
2012-07-17	11.64	11.64	10.96	11.08	143451
2012-07-18	11.08	11.14	10.71	10.73	186536
2012-07-19	10.95	11.18	10.67	11.06	127275
2012-07-20	11.05	11.05	10.76	10.81	106024
2012-07-23	10.59	10.69	10.29	10.34	154306
2012-07-24	10.39	10.89	9.71	10.64	276210
2012-07-25	10.58	11.07	10.42	10.84	211453
2012-07-26	11.21	11.25	10.87	11.06	86609
2012-07-27	11.22	12.46	11.18	12.27	231036
2012-07-30	12.31	12.65	12.16	12.46	169088
2012-07-31	12.55	13.21	12.45	12.91	139280
2012-08-01	13.07	13.24	12.36	12.47	78432
2012-08-02	12.27	13.01	11.94	12.34	129133
2012-08-03	12.85	13.41	12.76	13.29	103781
2012-08-06	13.36	13.85	13.34	13.54	94400
2012-08-07	13.74	13.92	13.41	13.64	77963
2012-08-08	13.59	13.89	13.52	13.84	49427
2012-08-09	13.92	14.76	13.92	14.55	116168
2012-08-10	14.49	15.80	14.49	15.25	248961
2012-08-13	15.31	15.72	14.61	15.40	175663
2012-08-14	15.59	15.79	14.76	14.93	170389
2012-08-15	15.06	15.24	14.65	15.19	147893
2012-08-16	15.38	15.96	15.27	15.91	249740
2012-08-17	16.04	17.25	15.99	17.11	450517
2012-08-20	17.18	17.52	16.14	16.53	304946
2012-08-21	16.93	17.06	16.53	16.55	190785
2012-08-22	16.53	16.79	16.20	16.40	131026
2012-08-23	16.32	16.35	15.73	15.91	94094
2012-08-24	15.76	15.79	15.16	15.69	99219
2012-08-27	15.79	16.42	15.41	16.08	104035
2012-08-28	16.14	16.26	15.81	15.82	51503
2012-08-29	15.80	16.07	15.53	15.86	23429
2012-08-30	15.82	15.82	15.00	15.11	78776
2012-08-31	15.38	15.59	14.84	15.42	66549
2012-09-04	15.41	15.88	15.12	15.84	85501
2012-09-05	15.84	15.84	15.42	15.72	51569
2012-09-06	15.88	16.72	15.66	16.56	161126
2012-09-07	16.47	16.81	16.18	16.31	68625
2012-09-10	16.22	16.54	15.79	15.92	103371
2012-09-11	15.94	16.35	15.65	16.33	79188
2012-09-12	16.38	17.05	15.89	16.96	163651
2012-09-13	16.94	17.71	16.61	17.67	292953
2012-09-14	17.76	18.52	17.55	18.42	272590
2012-09-17	18.35	18.35	16.94	17.59	140881
2012-09-18	17.59	17.94	17.12	17.88	91970
2012-09-19	17.85	18.25	17.71	18.16	106671
2012-09-20	17.99	18.24	17.58	18.04	87045
2012-09-21	18.21	18.56	17.80	18.06	151742
2012-09-24	17.84	18.53	17.82	18.24	123403
2012-09-25	18.32	18.41	17.29	17.58	112478
2012-09-26	17.58	17.61	16.94	17.48	117252
2012-09-27	17.49	18.53	17.23	18.33	170106
2012-09-28	18.33	18.88	18.00	18.65	225092
2012-10-01	18.81	18.88	18.36	18.73	231744
2012-10-02	18.93	18.93	18.42	18.65	104918
2012-10-03	18.65	18.92	18.47	18.86	121115
2012-10-04	18.82	19.06	18.56	18.82	82574
2012-10-05	18.82	18.93	17.31	17.72	269336
2012-10-08	17.61	17.87	17.38	17.73	105561
2012-10-09	17.65	17.65	16.67	16.91	184813
2012-10-10	16.91	17.13	16.14	16.86	139327
2012-10-11	17.15	17.53	16.64	16.81	102054
2012-10-12	16.78	17.36	16.38	16.48	64724
2012-10-15	16.61	16.61	14.58	15.05	506848
2012-10-16	15.24	15.44	15.05	15.30	90995
2012-10-17	15.25	15.53	14.89	15.25	69376
2012-10-18	15.22	15.22	14.42	14.42	85850
2012-10-19	14.20	14.26	13.21	13.36	268656
2012-10-22	13.24	13.81	12.98	13.73	243678
2012-10-23	13.40	14.46	13.32	13.71	204100
2012-10-24	13.88	13.93	13.48	13.58	29893
2012-10-25	13.81	13.93	13.44	13.91	52511
2012-10-26	12.22	12.29	11.87	12.02	1441193
2012-10-31	12.11	12.26	11.91	12.01	320467
2012-11-01	12.34	13.64	12.18	13.24	551360
2012-11-02	13.26	13.84	13.12	13.26	265668
2012-11-05	13.34	13.84	13.34	13.78	206301
2012-11-06	13.91	14.12	13.82	13.98	186497
2012-11-07	13.75	13.92	12.71	12.76	341430
2012-11-08	12.59	12.93	12.31	12.33	128500
2012-11-09	12.29	12.65	12.11	12.25	217522
2012-11-12	12.28	12.40	12.08	12.28	163698
2012-11-13	12.07	12.64	12.07	12.44	146137
2012-11-14	12.53	12.59	12.22	12.28	140893
2012-11-15	12.28	12.49	12.14	12.26	183025
2012-11-16	12.36	12.59	12.14	12.39	130932
2012-11-19	12.61	13.00	12.44	12.87	259255
2012-11-20	12.72	12.79	11.07	11.46	833259
2012-11-21	11.13	11.82	11.13	11.69	249320
2012-11-23	11.75	12.06	11.69	12.05	221769
2012-11-26	11.96	12.33	11.94	12.16	159087
2012-11-27	12.07	12.35	12.02	12.15	112420
2012-11-28	11.99	12.42	11.93	12.35	102063
2012-11-29	12.44	12.87	12.38	12.80	180938
2012-11-30	12.78	12.99	12.67	12.88	165587
2012-12-03	12.93	12.98	12.48	12.51	174717
2012-12-04	12.46	12.71	12.26	12.45	103207
2012-12-05	12.48	12.59	12.22	12.36	66342
2012-12-06	12.32	12.59	12.19	12.33	112584
2012-12-07	12.41	12.49	12.27	12.46	71218
2012-12-10	12.47	12.48	12.12	12.27	175409
2012-12-11	12.44	12.47	12.13	12.33	110420
2012-12-12	12.38	12.38	12.06	12.15	90436
2012-12-13	12.08	12.14	11.65	11.79	207421
2012-12-14	11.64	11.85	11.47	11.75	104697
2012-12-17	11.74	12.27	11.73	12.25	123742
2012-12-18	12.27	12.78	12.11	12.68	174848
2012-12-19	12.71	13.14	12.45	12.74	173636
2012-12-20	12.84	13.04	12.71	12.94	110787
2012-12-21	12.46	12.94	12.12	12.93	171768
2012-12-24	12.89	13.39	12.88	13.15	113050
2012-12-26	13.15	13.47	13.00	13.09	159230
2012-12-27	13.11	13.36	13.04	13.32	115822
2012-12-28	13.09	13.29	12.85	12.88	104926
2012-12-31	12.82	13.80	12.65	13.65	256909
2013-01-02	14.31	14.35	13.76	14.00	155274
2013-01-03	13.96	14.15	13.81	14.09	40845
2013-01-04	14.09	14.12	13.93	14.06	50880
2013-01-07	13.96	14.73	13.95	14.61	205736
2013-01-08	14.64	14.82	14.29	14.40	120416
2013-01-09	14.40	14.47	14.09	14.16	121618
2013-01-10	14.32	14.32	13.66	13.87	148165
2013-01-11	13.76	13.99	13.76	13.85	35964
2013-01-14	13.74	13.87	13.42	13.55	108409
2013-01-15	13.39	13.39	12.47	12.54	382108
2013-01-16	12.47	13.39	12.47	13.33	108304
2013-01-17	13.47	13.60	13.21	13.38	73800
2013-01-18	13.32	13.38	13.02	13.08	37464
2013-01-22	13.09	13.12	12.91	12.95	45091
2013-01-23	13.00	13.20	12.85	13.08	77856
2013-01-24	12.96	13.05	12.82	12.98	79451
2013-01-25	13.06	13.25	12.96	13.16	40046
2013-01-28	13.15	13.25	12.93	13.14	71021
2013-01-29	13.07	13.07	12.89	12.96	80195
2013-01-30	12.98	13.00	12.78	12.91	47005
2013-01-31	12.91	12.91	12.71	12.80	45026
2013-02-01	12.92	13.33	12.92	13.15	116476
2013-02-04	13.06	13.24	12.92	13.13	52088
2013-02-05	13.33	14.22	13.28	13.96	166781
2013-02-06	13.96	14.24	13.88	14.11	139908
2013-02-07	14.18	14.22	13.67	13.75	96299
2013-02-08	13.80	13.92	13.21	13.73	98553
2013-02-11	13.53	13.67	13.36	13.58	81999
2013-02-12	13.61	13.65	13.32	13.48	68478
2013-02-13	13.49	13.82	13.27	13.81	85893
2013-02-14	14.05	14.06	13.47	13.85	97622
2013-02-15	13.80	13.80	13.54	13.66	65625
2013-02-19	13.66	13.66	12.89	13.01	287035
2013-02-20	13.02	13.09	12.58	12.66	105625
2013-02-21	12.59	12.72	12.42	12.55	78109
2013-02-22	12.68	12.71	12.46	12.62	111244
2013-02-25	12.71	12.77	12.36	12.47	71293
2013-02-26	12.47	12.52	12.28	12.44	70348
2013-02-27	12.45	13.18	12.31	12.65	61772
2013-02-28	12.65	13.11	12.60	12.76	58951
2013-03-01	12.61	12.87	12.29	12.62	86462
2013-03-04	12.60	12.71	12.39	12.40	86674
2013-03-05	12.51	12.72	12.41	12.53	108719
2013-03-06	12.53	12.73	12.38	12.59	104756
2013-03-07	12.76	13.14	12.65	12.89	173492
2013-03-08	12.96	13.06	12.48	12.51	196639
2013-03-11	12.51	12.51	12.01	12.14	325867
2013-03-12	12.09	12.46	11.68	12.28	239111
2013-03-13	12.27	12.28	11.87	12.15	98692
2013-03-14	12.15	12.47	11.99	12.14	133965
2013-03-15	12.24	12.39	11.95	12.25	346244
2013-03-18	12.46	13.39	12.06	13.01	456464
2013-03-19	13.12	14.02	13.07	13.52	362366
2013-03-20	13.71	13.92	13.53	13.76	166102
2013-03-21	13.82	14.24	13.66	13.80	169856
2013-03-22	13.95	14.11	13.71	14.06	214282
2013-03-25	14.21	14.33	13.98	14.13	257331
2013-03-26	14.18	14.29	13.96	14.13	161491
2013-03-27	14.11	14.67	13.96	14.48	265143
2013-03-28	14.59	15.98	14.59	15.67	553936
2013-04-01	15.76	15.94	15.06	15.15	274805
2013-04-02	15.31	15.69	14.78	14.80	209258
2013-04-03	14.80	14.98	14.45	14.54	236495
2013-04-04	14.51	14.91	14.41	14.75	165095
2013-04-05	14.61	14.99	14.35	14.86	145164
2013-04-08	14.80	15.36	14.54	15.21	275638
2013-04-09	15.31	17.28	15.31	16.20	802679
2013-04-10	16.25	16.99	16.24	16.89	431720
2013-04-11	17.06	17.76	16.78	17.33	456519
2013-04-12	17.21	17.48	16.86	17.05	338853
2013-04-15	16.87	17.06	15.82	15.99	438508
2013-04-16	16.21	16.72	15.81	15.98	477314
2013-04-17	15.80	16.67	15.35	15.40	370573
2013-04-18	15.54	16.56	15.18	16.44	607567
2013-04-19	19.27	19.82	17.32	17.67	2354154
2013-04-22	17.93	18.18	17.15	18.07	432691
2013-04-23	18.12	18.34	17.51	17.93	167515
2013-04-24	17.93	18.02	17.47	17.74	141658
2013-04-25	17.66	17.86	17.45	17.80	154111
2013-04-26	17.67	17.82	16.66	17.28	483122
2013-04-29	17.44	17.44	17.04	17.28	151326
2013-04-30	17.29	17.44	17.06	17.33	133094
2013-05-01	17.32	17.40	17.06	17.07	120747
2013-05-02	17.12	17.48	17.12	17.35	78830
2013-05-03	17.38	17.82	17.35	17.36	279564
2013-05-06	17.45	17.94	17.42	17.86	111187
2013-05-07	17.84	18.98	17.84	18.46	487773
2013-05-08	18.39	19.18	18.39	18.78	232509
2013-05-09	18.66	19.12	18.58	19.04	169916
2013-05-10	19.08	19.16	18.25	18.79	337704
2013-05-13	18.78	19.06	18.73	18.92	365980
2013-05-14	18.94	19.24	18.82	19.15	245554
2013-05-15	19.24	19.61	19.06	19.51	400563
2013-05-16	19.82	20.51	19.55	19.98	1074734
2013-05-17	20.11	21.49	20.06	21.47	1008325
2013-05-20	21.44	22.13	21.18	21.59	614346
2013-05-21	21.68	21.68	20.54	21.39	378685
2013-05-22	21.39	21.69	20.65	21.19	351916
2013-05-23	20.81	21.54	20.59	21.33	251028
2013-05-24	21.18	21.46	21.13	21.39	182035
2013-05-28	21.69	21.96	21.34	21.40	240226
2013-05-29	21.31	21.69	21.12	21.51	226759
2013-05-30	21.64	21.99	21.19	21.65	184058
2013-05-31	21.52	21.80	21.41	21.46	373588
2013-06-03	21.49	21.82	21.27	21.47	191329
2013-06-04	21.53	21.94	21.41	21.78	428955
2013-06-05	21.76	21.99	21.47	21.53	265555
2013-06-06	21.49	21.87	21.41	21.74	207758
2013-06-07	21.82	21.85	21.35	21.78	222579
2013-06-10	21.86	21.88	21.65	21.81	232829
2013-06-11	21.64	23.06	20.94	21.73	959984
2013-06-12	21.84	21.88	21.26	21.79	295953
2013-06-13	22.00	22.26	21.59	22.13	199117
2013-06-14	22.13	22.15	21.76	21.81	89446
2013-06-17	22.07	22.58	22.00	22.19	291385
2013-06-18	22.40	22.82	22.06	22.28	312443
2013-06-19	22.61	22.65	21.64	21.79	271209
2013-06-20	21.45	21.60	20.66	21.24	389790
2013-06-21	21.38	21.40	21.06	21.19	297137
2013-06-24	21.18	21.64	20.81	21.39	258814
2013-06-25	21.47	22.62	21.47	22.40	358256
2013-06-26	22.55	22.81	22.12	22.48	199716
2013-06-27	22.65	22.65	22.29	22.44	88690
2013-06-28	22.42	23.06	22.34	22.76	267557
2013-07-01	23.11	24.34	23.08	24.24	498110
2013-07-02	24.19	24.31	23.41	23.76	183490
2013-07-03	23.47	23.65	23.13	23.48	119472
2013-07-05	23.52	23.65	22.95	23.27	101644
2013-07-08	23.27	23.52	22.80	23.02	228240
2013-07-09	23.15	23.15	22.07	22.21	341882
2013-07-10	22.07	22.71	21.78	21.95	328767
2013-07-11	22.22	22.41	21.59	22.36	331843
2013-07-12	22.35	22.59	22.12	22.25	129415
2013-07-15	22.35	22.68	22.07	22.11	197195
2013-07-16	22.18	22.42	22.08	22.22	87156
2013-07-17	22.35	22.39	21.47	21.54	266877
2013-07-18	21.53	21.65	21.07	21.35	440310
2013-07-19	21.29	21.29	19.19	19.75	981727
2013-07-22	19.82	20.71	19.81	19.84	330565
2013-07-23	19.82	20.24	19.53	19.59	286957
2013-07-24	19.55	19.67	18.64	18.67	277271
2013-07-25	18.67	19.05	18.41	18.80	233206
2013-07-26	18.58	18.61	18.13	18.36	210832
2013-07-29	18.26	18.86	18.26	18.68	272757
2013-07-30	18.72	18.93	18.35	18.42	136952
2013-07-31	18.38	18.41	17.56	17.68	342892
2013-08-01	17.80	18.35	17.68	18.01	399501
2013-08-02	17.89	19.18	17.76	19.09	344824
2013-08-05	19.14	19.25	18.51	18.85	263192
2013-08-06	18.94	19.18	18.56	19.05	121130
2013-08-07	18.98	18.98	18.09	18.13	210181
2013-08-08	18.26	18.48	17.84	17.91	137675
2013-08-09	17.94	18.36	17.87	17.91	102062
2013-08-12	17.82	18.06	17.76	17.85	129504
2013-08-13	17.81	18.95	17.76	18.91	198962
2013-08-14	19.07	20.74	18.82	20.41	708745
2013-08-15	20.59	20.99	19.05	19.82	904787
2013-08-16	19.84	20.32	19.44	19.86	257383
2013-08-19	19.87	20.05	18.66	18.79	314784
2013-08-20	18.73	19.53	18.65	19.35	177850
2013-08-21	19.32	19.48	18.75	19.27	237984
2013-08-22	19.36	19.86	18.69	19.14	120864
2013-08-23	19.14	20.39	19.14	20.39	385675
2013-08-26	20.39	20.59	19.25	20.00	313931
2013-08-27	19.80	19.87	18.59	18.88	462538
2013-08-28	18.84	19.40	18.79	18.81	185874
2013-08-29	18.73	19.18	18.73	19.14	165294
2013-08-30	19.14	19.41	19.07	19.31	158459
2013-09-03	19.61	19.87	19.27	19.47	153090
2013-09-04	19.42	19.85	19.07	19.76	170532
2013-09-05	19.79	20.81	19.51	20.49	233531
2013-09-06	20.55	20.88	20.12	20.60	150208
2013-09-09	20.72	21.15	20.61	20.74	103779
2013-09-10	20.82	20.94	19.82	20.07	311681
2013-09-11	19.96	20.25	19.85	20.08	110209
2013-09-12	20.08	20.31	19.13	19.33	168181
2013-09-13	19.40	19.93	19.34	19.87	142154
2013-09-16	20.08	20.13	19.64	19.87	164057
2013-09-17	19.89	20.36	19.87	20.31	145549
2013-09-18	20.40	21.33	20.35	21.18	370937
2013-09-19	21.19	21.29	20.48	20.68	127587
2013-09-20	20.69	21.13	20.21	20.91	206442
2013-09-23	20.89	21.12	20.41	20.76	136114
2013-09-24	20.76	21.02	20.65	20.86	69777
2013-09-25	20.86	21.14	20.72	20.95	139713
2013-09-26	21.07	21.15	20.82	21.13	189096
2013-09-27	21.08	21.53	21.01	21.21	219152
2013-09-30	21.05	21.28	20.86	21.15	221028
2013-10-01	21.18	21.82	21.18	21.72	277379
2013-10-02	21.60	22.13	21.41	21.60	197586
2013-10-03	21.51	21.72	20.68	21.05	116449
2013-10-04	20.98	21.64	20.79	21.28	118286
2013-10-07	21.13	21.32	20.93	21.04	64771
2013-10-08	21.04	21.29	20.15	20.27	164583
2013-10-09	20.51	20.51	19.07	20.16	342553
2013-10-10	20.35	20.98	20.24	20.73	93176
2013-10-11	20.53	20.69	20.26	20.39	61898
2013-10-14	20.35	20.68	20.08	20.51	75030
2013-10-15	20.53	20.72	20.07	20.09	83589
2013-10-16	20.19	20.34	19.88	19.98	218500
2013-10-17	19.80	20.28	19.56	20.12	164962
2013-10-18	20.15	20.74	19.96	20.60	116325
2013-10-21	20.58	20.82	20.01	20.19	94065
2013-10-22	20.24	20.31	19.65	19.87	184235
2013-10-23	19.79	19.84	19.22	19.49	201793
2013-10-24	19.52	19.87	19.38	19.62	93544
2013-10-25	19.61	19.73	18.94	19.19	149799
2013-10-28	19.11	19.40	18.81	18.99	161711
2013-10-29	19.00	19.76	18.99	19.73	103156
2013-10-30	19.73	19.89	19.16	19.31	54284
2013-10-31	19.26	19.47	18.74	18.79	172918
2013-11-01	18.81	19.34	18.45	19.28	122377
2013-11-04	19.36	19.45	19.11	19.41	77527
2013-11-05	19.29	19.42	19.06	19.18	38029
2013-11-06	19.31	19.31	18.94	18.99	101129
2013-11-07	18.99	19.36	18.36	18.66	132723
2013-11-08	18.58	19.07	18.15	19.06	142664
2013-11-11	19.08	19.41	18.71	19.24	158326
2013-11-12	19.19	19.48	19.13	19.31	95661
2013-11-13	19.24	20.09	19.24	19.89	145193
2013-11-14	19.96	20.81	19.85	20.68	249344
2013-11-15	20.73	20.89	20.55	20.67	206078
2013-11-18	21.08	22.69	20.81	21.93	698922
2013-11-19	22.00	22.39	21.11	21.22	221354
2013-11-20	21.25	21.67	21.06	21.36	178245
2013-11-21	21.68	22.48	21.65	22.24	353951
2013-11-22	22.19	22.59	21.91	22.42	254172
2013-11-25	22.46	22.68	22.31	22.58	132308
2013-11-26	22.56	22.87	22.47	22.74	164299
2013-11-27	22.72	23.06	22.53	22.98	268983
2013-11-29	23.11	24.29	22.71	24.09	328224
2013-12-02	24.33	24.66	24.15	24.20	296971
2013-12-03	24.19	24.91	23.61	24.24	308813
2013-12-04	24.05	24.61	23.73	23.91	196975
2013-12-05	24.05	24.29	23.64	23.91	109672
2013-12-06	24.08	24.26	23.87	24.00	99320
2013-12-09	24.04	24.06	23.40	23.82	152609
2013-12-10	23.84	24.24	23.76	24.02	219348
2013-12-11	24.02	24.21	23.59	23.75	152518
2013-12-12	23.67	23.86	22.71	23.11	281690
2013-12-13	22.95	23.20	22.08	22.46	266200
2013-12-16	22.67	23.41	22.54	22.91	343447
2013-12-17	22.82	22.82	22.45	22.68	145014
2013-12-18	22.66	22.84	22.07	22.59	136906
2013-12-19	22.51	22.62	22.20	22.39	111021
2013-12-20	22.34	22.76	22.21	22.66	150885
2013-12-23	22.15	22.82	22.15	22.78	144931
2013-12-24	22.69	23.06	22.69	22.91	57001
2013-12-26	22.94	22.94	22.31	22.58	116727
2013-12-27	22.66	22.94	22.60	22.73	108281
2013-12-30	22.72	22.92	22.39	22.73	85474
2013-12-31	22.71	22.93	22.48	22.64	85209
2014-01-02	22.58	22.59	22.11	22.33	105991
2014-01-03	22.32	22.67	22.19	22.54	89691
2014-01-06	22.53	22.61	21.84	21.98	109384
2014-01-07	22.07	22.47	21.54	21.78	221170
2014-01-08	21.98	22.56	21.98	22.27	160769
2014-01-09	22.28	22.35	21.31	21.53	152207
2014-01-10	21.94	22.65	21.76	22.53	154872
2014-01-13	22.36	22.84	21.08	21.33	322254
2014-01-14	21.35	22.16	21.35	22.00	93828
2014-01-15	22.06	22.28	21.45	21.72	113649
2014-01-16	21.61	21.94	21.45	21.58	144732
2014-01-17	21.59	22.14	21.31	22.07	315063
2014-01-21	22.25	22.35	21.82	22.26	159685
2014-01-22	22.35	23.16	21.96	22.87	226774
2014-01-23	22.71	22.82	22.29	22.58	118558
2014-01-24	22.46	22.46	21.97	22.19	110565
2014-01-27	22.36	22.45	21.76	21.93	80846
2014-01-28	21.99	23.18	21.99	22.93	152042
2014-01-29	22.73	23.38	22.48	22.74	133274
2014-01-30	23.04	23.27	22.71	23.02	105439
2014-01-31	22.75	22.93	22.20	22.31	165422
2014-02-03	22.35	22.71	21.42	21.66	197061
2014-02-04	21.72	22.51	21.61	22.00	85159
2014-02-05	21.93	22.39	21.79	22.27	87007
2014-02-06	22.33	22.71	22.07	22.38	164475
2014-02-07	22.46	22.59	22.14	22.41	73602
2014-02-10	22.41	23.40	22.35	23.15	163669
2014-02-11	23.13	24.05	23.13	23.81	217866
2014-02-12	23.75	23.87	23.44	23.71	208614
2014-02-13	23.54	24.20	23.54	24.13	128489
2014-02-14	24.06	24.30	23.94	24.11	80630
2014-02-18	24.21	24.56	23.88	24.39	164068
2014-02-19	24.41	25.29	24.34	25.18	359040
2014-02-20	25.18	25.87	25.18	25.65	204277
2014-02-21	25.67	26.45	25.67	26.35	478392
2014-02-24	26.34	26.74	26.18	26.33	311759
2014-02-25	26.26	26.44	25.94	26.08	192014
2014-02-26	26.15	27.14	25.93	26.93	480159
2014-02-27	26.88	27.06	26.41	27.04	221209
2014-02-28	27.12	27.18	26.54	26.82	199359
2014-03-03	26.60	26.75	26.21	26.59	245276
2014-03-04	26.86	27.06	26.22	26.92	211799
2014-03-05	26.91	27.54	26.79	27.25	265573
2014-03-06	27.26	27.39	26.97	27.08	141423
2014-03-07	27.15	27.36	26.73	26.93	149689
2014-03-10	26.85	27.60	26.75	26.85	211184
2014-03-11	27.06	27.89	25.78	26.79	498045
2014-03-12	27.06	27.08	25.94	26.41	298327
2014-03-13	26.46	26.68	25.76	26.41	216842
2014-03-14	26.39	26.80	26.25	26.69	102811
2014-03-17	26.84	27.25	26.56	26.66	216609
2014-03-18	26.73	27.06	26.53	26.87	143340
2014-03-19	26.80	26.93	26.39	26.69	120111
2014-03-20	26.55	26.81	26.35	26.56	137976
2014-03-21	26.66	27.34	26.65	26.71	420243
2014-03-24	26.82	27.01	25.81	26.68	399355
2014-03-25	26.76	27.65	26.68	26.93	223483
2014-03-26	27.06	27.35	26.21	26.55	219747
2014-03-27	26.59	26.76	24.93	25.18	423402
2014-03-28	25.36	25.59	25.19	25.36	205130
2014-03-31	25.56	26.21	25.45	25.95	151750
2014-04-01	26.11	26.62	25.84	26.54	124297
2014-04-02	26.59	26.96	26.40	26.95	140520
2014-04-03	27.01	27.07	25.68	26.71	171464
2014-04-04	26.92	26.92	25.76	25.96	143746
2014-04-07	26.15	26.34	25.44	25.85	152642
2014-04-08	25.89	26.32	25.88	26.11	121838
2014-04-09	26.05	27.06	26.01	26.85	153648
2014-04-10	27.11	28.34	26.58	27.47	489412
2014-04-11	27.47	27.68	26.20	26.41	522308
2014-04-14	26.56	26.56	25.73	25.88	229394
2014-04-15	25.88	26.05	23.92	24.74	423723
2014-04-16	24.94	25.71	24.53	25.45	251349
2014-04-17	25.53	25.65	25.29	25.42	177225
2014-04-21	25.53	25.54	25.09	25.38	157350
2014-04-22	25.47	25.88	25.12	25.59	240873
2014-04-23	25.67	26.11	25.34	25.80	242599
2014-04-24	25.98	26.24	25.68	25.89	163884
2014-04-25	25.82	25.88	25.11	25.36	288443
2014-04-28	25.61	25.71	24.06	24.59	133637
2014-04-29	24.73	25.54	24.65	24.93	145037
2014-04-30	24.89	25.11	24.47	24.76	144790
2014-05-01	24.72	24.94	24.33	24.58	124219
2014-05-02	24.53	25.01	24.40	24.59	90863
2014-05-05	24.54	24.91	24.35	24.71	81621
2014-05-06	24.71	25.07	24.01	24.20	148823
2014-05-07	24.41	24.55	23.62	24.19	207242
2014-05-08	24.16	24.82	23.82	24.04	126892
2014-05-09	24.20	24.69	23.78	24.39	155812
2014-05-12	24.60	25.64	24.60	25.52	177987
2014-05-13	25.62	26.38	25.53	25.74	354019
2014-05-14	25.91	27.29	25.91	26.53	471296
2014-05-15	26.19	26.55	24.96	25.29	395469
2014-05-16	25.45	25.52	24.64	24.93	333685
2014-05-19	24.99	25.34	24.71	25.27	193101
2014-05-20	25.26	25.87	24.95	25.18	177859
2014-05-21	25.20	25.39	24.59	25.18	135803
2014-05-22	25.09	25.29	24.00	24.74	529381
2014-05-23	24.89	26.75	24.89	26.74	519055
2014-05-27	27.06	28.20	27.00	28.04	638658
2014-05-28	27.86	28.49	27.69	28.33	428854
2014-05-29	28.46	29.26	28.25	29.05	339915
2014-05-30	28.93	29.21	28.29	28.72	180867
2014-06-02	28.59	29.18	28.35	29.12	296491
2014-06-03	29.06	29.86	28.92	29.68	408655
2014-06-04	29.51	29.86	29.40	29.82	220478
2014-06-05	29.80	30.48	29.45	30.28	413944
2014-06-06	30.27	30.55	30.18	30.35	280600
2014-06-09	30.38	30.45	29.10	29.28	281439
2014-06-10	29.34	29.41	28.48	29.16	123692
2014-06-11	29.06	29.52	29.02	29.28	87193
2014-06-12	29.11	29.41	28.89	29.00	117751
2014-06-13	28.99	29.25	28.68	29.04	111280
2014-06-16	28.94	29.24	28.68	29.02	106740
2014-06-17	29.06	29.47	28.88	29.13	89516
2014-06-18	29.12	29.29	28.85	29.04	90148
2014-06-19	29.06	29.22	28.60	28.65	106090
2014-06-20	28.59	28.76	28.18	28.46	192117
2014-06-23	28.39	28.46	27.80	27.96	143981
2014-06-24	28.08	28.38	27.89	28.26	179009
2014-06-25	28.09	28.30	27.82	27.96	105944
2014-06-26	28.12	28.66	27.86	28.41	122098
2014-06-27	28.33	28.73	28.33	28.49	91694
2014-06-30	28.44	28.53	27.94	28.39	124179
2014-07-01	28.41	28.78	28.16	28.25	102612
2014-07-02	28.34	29.44	28.34	28.69	165875
2014-07-03	28.67	28.71	28.32	28.59	34991
2014-07-07	28.56	28.69	27.85	28.09	80551
2014-07-08	28.12	28.18	27.24	27.94	200392
2014-07-09	28.24	28.60	27.74	28.51	183699
2014-07-10	28.09	28.24	27.73	28.02	67654
2014-07-11	28.02	28.47	27.80	28.45	98923
2014-07-14	28.62	28.82	28.08	28.22	68618
2014-07-15	28.36	29.58	28.18	29.19	407415
2014-07-16	29.41	29.41	29.01	29.11	138776
2014-07-17	28.92	28.99	27.76	28.04	182864
2014-07-18	28.35	28.67	28.14	28.52	138040
2014-07-21	28.56	29.19	28.35	29.12	105249
2014-07-22	29.19	29.60	29.02	29.33	136747
2014-07-23	29.47	29.53	28.51	28.62	97010
2014-07-24	28.65	28.95	28.52	28.61	76308
2014-07-25	28.61	28.69	27.65	27.89	126400
2014-07-28	28.08	28.24	27.36	27.78	166144
2014-07-29	27.78	28.16	27.62	27.65	76282
2014-07-30	27.84	28.01	27.62	27.89	65960
2014-07-31	27.89	27.91	27.31	27.67	189560
2014-08-01	27.67	28.22	27.61	28.07	140703
2014-08-04	28.12	28.24	27.66	28.02	62267
2014-08-05	28.00	28.15	27.76	28.09	81116
2014-08-06	27.94	28.59	27.94	28.13	66854
2014-08-07	28.31	28.45	27.68	27.89	98000
2014-08-08	28.00	28.31	27.66	27.88	152589
2014-08-11	27.91	29.06	27.91	28.62	117260
2014-08-12	28.81	28.82	28.00	28.79	145823
2014-08-13	27.92	28.56	27.44	28.02	278758
2014-08-14	27.92	28.68	27.91	28.27	183534
2014-08-15	28.47	28.72	27.94	28.33	132686
2014-08-18	28.41	28.76	28.28	28.71	109247
2014-08-19	28.47	29.69	28.26	29.05	365748
2014-08-20	29.05	29.27	28.80	28.92	85844
2014-08-21	28.88	29.06	28.48	28.98	48989
2014-08-22	28.93	29.02	28.60	28.62	175444
2014-08-25	28.81	28.91	28.00	28.21	136022
2014-08-26	28.19	28.42	28.01	28.21	48824
2014-08-27	28.27	28.51	27.98	28.27	55016
2014-08-28	28.08	28.46	27.96	28.14	132160
2014-08-29	28.25	28.40	28.00	28.15	87185
2014-09-02	28.12	28.45	28.00	28.16	81275
2014-09-03	28.29	28.29	27.72	27.84	109562
2014-09-04	27.81	28.33	27.16	27.76	173162
2014-09-05	27.71	27.99	27.48	27.92	43055
2014-09-08	27.84	28.24	27.14	27.54	162446
2014-09-09	27.52	27.75	26.98	27.18	128115
2014-09-10	27.29	28.22	27.24	28.11	146089
2014-09-11	27.98	28.25	27.71	28.06	57949
2014-09-12	28.14	28.14	27.42	27.55	76648
2014-09-15	27.47	27.54	26.66	26.69	118167
2014-09-16	26.53	27.38	26.35	27.32	91856
2014-09-17	27.38	27.62	27.01	27.24	59704
2014-09-18	27.38	27.99	27.38	27.89	111574
2014-09-19	28.07	28.35	27.86	27.98	186045
2014-09-22	27.89	27.89	27.00	27.15	92147
2014-09-23	26.96	27.16	26.59	26.85	117980
2014-09-24	26.80	27.25	26.72	27.12	107617
2014-09-25	27.00	27.12	25.88	26.07	255647
2014-09-26	26.11	27.08	26.11	26.88	129040
2014-09-29	26.62	27.06	25.93	27.04	89781
2014-09-30	27.00	27.02	26.35	26.61	71890
2014-10-01	26.54	26.74	26.11	26.42	141726
2014-10-02	26.48	26.88	25.79	26.35	137114
2014-10-03	26.49	26.93	26.31	26.68	92361
2014-10-06	26.71	26.71	25.88	26.01	129802
2014-10-07	25.93	26.28	25.49	25.66	87940
2014-10-08	25.62	26.55	25.44	26.47	121940
2014-10-09	26.27	26.54	25.76	25.98	164396
2014-10-10	25.85	25.85	23.27	23.74	333091
2014-10-13	23.68	24.41	23.12	23.53	243598
2014-10-14	23.72	24.32	23.06	23.19	161920
2014-10-15	22.81	23.68	22.24	23.51	215872
2014-10-16	22.95	23.66	22.81	23.42	181544
2014-10-17	23.81	24.24	22.85	23.13	120799
2014-10-20	23.09	23.86	22.89	23.44	168760
2014-10-21	23.89	24.82	23.55	24.59	114573
2014-10-22	24.71	24.71	23.50	23.66	91601
2014-10-23	23.91	24.44	23.74	24.19	92145
2014-10-24	24.29	24.29	23.76	23.99	46760
2014-10-27	23.74	24.00	23.02	23.89	120776
2014-10-28	24.08	24.40	23.66	24.19	75267
2014-10-29	24.24	25.27	23.94	25.09	219289
2014-10-30	24.91	25.15	24.29	24.66	171283
2014-10-31	25.21	25.49	24.79	25.27	134192
2014-11-03	25.27	25.87	24.73	25.66	95982
2014-11-04	25.61	26.59	25.48	25.72	328387
2014-11-05	25.88	25.88	25.19	25.41	125011
2014-11-06	25.36	25.88	25.16	25.74	162811
2014-11-07	25.68	25.78	25.19	25.53	70816
2014-11-10	25.40	26.07	25.40	25.94	80002
2014-11-11	25.88	25.88	25.31	25.65	101817
2014-11-12	25.53	25.80	25.00	25.65	136626
2014-11-13	26.82	27.06	26.02	26.11	121549
2014-11-14	25.88	25.88	25.18	25.75	100492
2014-11-17	25.41	25.65	24.75	24.86	100115
2014-11-18	24.85	25.58	24.71	25.42	124671
2014-11-19	25.34	25.35	24.15	24.49	236109
2014-11-20	24.41	25.18	24.31	24.98	94411
2014-11-21	24.71	25.61	24.28	24.64	119510
2014-11-24	24.68	25.25	24.65	24.68	89619
2014-11-25	24.67	25.03	24.55	24.76	79740
2014-11-26	24.78	25.34	24.71	24.98	68669
2014-11-28	24.98	24.98	24.33	24.52	74063
2014-12-01	24.52	24.60	23.73	23.91	114645
2014-12-02	24.07	24.80	23.89	24.60	216534
2014-12-03	24.64	25.91	24.51	25.80	161291
2014-12-04	25.81	26.44	25.26	26.27	134337
2014-12-05	26.29	27.06	25.99	26.95	177995
2014-12-08	27.02	27.02	26.01	26.47	153499
2014-12-09	26.18	27.05	25.95	26.85	92051
2014-12-10	26.80	27.99	26.49	27.27	242422
2014-12-11	27.34	27.69	26.92	27.20	179164
2014-12-12	26.96	27.61	26.78	27.36	132624
2014-12-15	27.54	27.62	26.56	26.72	131115
2014-12-16	26.15	27.22	26.02	26.46	90502
2014-12-17	26.55	26.96	25.96	26.72	199713
2014-12-18	27.34	27.55	26.84	27.48	180142
2014-12-19	27.45	27.49	26.48	26.61	191816
2014-12-22	26.75	27.51	26.61	26.94	189251
2014-12-23	27.15	27.33	26.84	26.89	82518
2014-12-24	26.84	27.32	26.71	27.11	81110
2014-12-26	27.25	27.64	27.25	27.40	105468
2014-12-29	27.31	27.40	26.98	27.16	117025
2014-12-30	27.06	28.22	27.04	27.42	164636
2014-12-31	27.48	27.95	27.12	27.44	190825
2015-01-02	27.59	28.05	27.59	27.99	197766
2015-01-05	27.76	27.99	27.51	27.54	97388
2015-01-06	27.46	27.61	27.06	27.20	114017
2015-01-07	27.34	27.65	27.04	27.49	190866
2015-01-08	27.59	28.14	27.53	27.82	175620
2015-01-09	27.85	28.13	27.24	27.76	210275
2015-01-12	28.09	28.15	27.35	27.67	153226
2015-01-13	27.82	28.07	27.09	27.41	152089
2015-01-14	27.14	28.27	27.14	27.89	179602
2015-01-15	27.87	28.38	27.60	27.60	90132
2015-01-16	27.49	28.00	26.93	27.13	82432
2015-01-20	27.12	27.80	27.09	27.40	114181
2015-01-21	27.47	27.80	27.15	27.41	89957
2015-01-22	27.53	27.76	27.09	27.58	59460
2015-01-23	27.59	28.20	27.24	27.33	136653
2015-01-26	27.32	28.29	27.32	28.13	151723
2015-01-27	28.54	28.99	28.09	28.45	148115
2015-01-28	28.75	28.78	27.94	28.12	98713
2015-01-29	28.06	28.33	27.84	28.19	92119
2015-01-30	28.08	28.28	27.46	27.61	173411
2015-02-02	27.74	28.35	27.41	28.31	131253
2015-02-03	28.51	29.67	28.51	29.39	230984
2015-02-04	29.41	29.76	29.05	29.40	166729
2015-02-05	29.41	29.41	28.64	28.82	112583
2015-02-06	28.89	28.92	28.24	28.38	125573
2015-02-09	28.24	28.52	27.69	27.79	85927
2015-02-10	28.01	28.19	27.56	27.98	95970
2015-02-11	27.93	28.40	27.81	28.15	32824
2015-02-12	28.38	28.38	27.90	28.19	78801
2015-02-13	28.18	28.56	28.05	28.18	36594
2015-02-17	28.18	28.18	27.64	27.66	51258
2015-02-18	27.66	27.95	27.39	27.52	34224
2015-02-19	27.40	27.99	27.07	27.66	49714
2015-02-20	27.74	28.05	27.31	27.82	62719
2015-02-23	27.74	27.84	27.41	27.51	69579
2015-02-24	27.59	27.93	27.24	27.35	175219
2015-02-25	27.36	27.46	27.20	27.22	92206
2015-02-26	27.20	28.05	27.19	27.93	57044
2015-02-27	27.96	27.96	27.28	27.55	52641
2015-03-02	27.48	27.94	27.46	27.71	83957
2015-03-03	27.72	27.88	27.33	27.62	138423
2015-03-04	27.58	27.87	27.35	27.55	90349
2015-03-05	27.65	27.91	27.42	27.71	70367
2015-03-06	27.65	28.06	27.34	27.39	124649
2015-03-09	27.45	27.58	27.21	27.31	47180
2015-03-10	27.20	27.32	26.65	26.68	117468
2015-03-11	26.69	26.76	26.16	26.35	117880
2015-03-12	26.35	26.56	25.05	25.38	276227
2015-03-13	25.92	28.18	25.92	27.89	389284
2015-03-16	27.87	28.35	27.66	28.05	142464
2015-03-17	27.86	27.95	26.67	27.09	152229
2015-03-18	27.05	27.80	27.06	27.74	198365
2015-03-19	27.59	27.98	27.53	27.75	266044
2015-03-20	27.89	27.89	27.38	27.55	159274
2015-03-23	27.64	28.32	27.51	27.80	235524
2015-03-24	27.84	29.04	27.82	28.81	249661
2015-03-25	28.82	28.86	27.56	27.78	254144
2015-03-26	27.54	28.09	27.15	27.95	140041
2015-03-27	27.95	28.52	27.81	28.44	146206
2015-03-30	28.64	28.64	27.26	28.54	202135
2015-03-31	28.34	29.02	28.12	29.01	275527
2015-04-01	28.78	29.05	27.96	28.59	165941
2015-04-02	28.59	29.01	28.24	28.44	69391
2015-04-06	28.20	28.67	27.95	28.39	61286
2015-04-07	28.38	28.92	28.14	28.84	120208
2015-04-08	28.82	29.41	28.82	29.19	261882
2015-04-09	29.19	29.40	27.96	28.72	205382
2015-04-10	28.71	29.34	28.54	28.76	109038
2015-04-13	28.72	29.19	28.53	28.62	74922
2015-04-14	28.67	28.74	28.18	28.22	71757
2015-04-15	28.19	28.62	28.16	28.44	73247
2015-04-16	28.33	28.59	28.12	28.31	57227
2015-04-17	28.09	28.09	27.60	27.96	79233
2015-04-20	28.01	28.22	27.56	27.71	87108
2015-04-21	27.74	27.92	27.50	27.68	72602
2015-04-22	27.72	28.28	27.59	28.24	132177
2015-04-23	28.14	28.41	27.81	28.31	31483
2015-04-24	28.32	28.52	28.00	28.19	135983
2015-04-27	28.36	28.66	27.71	27.93	96423
2015-04-28	27.89	28.25	27.40	27.66	78262
2015-04-29	27.45	27.82	27.45	27.58	71016
2015-04-30	27.53	27.79	27.04	27.18	80747
2015-05-01	27.32	28.18	27.20	27.74	63067
2015-05-04	27.82	28.11	27.54	27.59	38082
2015-05-05	27.58	27.78	26.85	27.11	70264
2015-05-06	27.16	27.40	26.84	27.14	74746
2015-05-07	27.12	27.46	27.02	27.41	40893
2015-05-08	27.56	27.64	26.67	26.76	92701
2015-05-11	26.71	27.73	26.69	27.72	181395
2015-05-12	27.06	27.62	25.88	26.80	406327
2015-05-13	26.85	27.33	26.71	27.09	81419
2015-05-14	27.15	27.87	26.80	27.66	188218
2015-05-15	27.68	27.73	27.29	27.62	86235
2015-05-18	27.52	27.52	27.06	27.21	100753
2015-05-19	27.48	28.02	27.41	27.59	90767
2015-05-20	27.54	27.85	27.31	27.51	79667
2015-05-21	27.46	27.58	27.04	27.19	80081
2015-05-22	27.06	27.45	26.92	26.92	80936
2015-05-26	26.81	27.39	26.81	27.09	103053
2015-05-27	27.18	27.46	26.85	27.33	175457
2015-05-28	27.19	27.53	27.16	27.40	57007
2015-05-29	27.35	27.59	27.09	27.32	52387
2015-06-01	27.48	27.65	27.24	27.56	79874
2015-06-02	27.44	27.64	26.91	27.09	138287
2015-06-03	27.29	27.65	27.29	27.61	90980
2015-06-04	27.49	27.47	27.11	27.19	88266
2015-06-05	26.94	27.25	26.73	26.84	110693
2015-06-08	26.78	26.95	26.52	26.84	76844
2015-06-09	26.84	26.58	26.08	26.44	72455
2015-06-10	26.51	26.89	26.41	26.76	88298
2015-06-11	26.81	27.35	26.74	26.88	61199
2015-06-12	26.74	26.93	26.55	26.67	77792
2015-06-15	26.48	26.53	25.91	26.25	99630
2015-06-16	26.00	27.27	26.02	27.25	143201
2015-06-17	27.20	27.20	26.47	26.55	76208
2015-06-18	26.62	27.20	26.42	27.12	159141
2015-06-19	27.14	27.14	26.46	26.68	102388
2015-06-22	26.81	27.62	26.59	27.42	142486
2015-06-23	27.65	27.65	26.98	27.21	90040
2015-06-24	27.19	27.55	27.19	27.39	74862
2015-06-25	27.33	27.33	26.54	26.64	101106
2015-06-26	26.66	26.78	25.75	26.08	126973
2015-06-29	25.84	25.99	24.78	24.84	149055
2015-06-30	25.12	25.75	24.83	25.69	239279
2015-07-01	25.69	26.14	25.65	25.88	132494
2015-07-02	25.88	25.95	25.34	25.54	56559
2015-07-06	25.20	25.47	24.64	24.79	115771
2015-07-07	24.71	24.75	23.40	24.40	174644
2015-07-08	23.99	25.15	23.79	24.73	155732
2015-07-09	24.99	25.19	23.48	23.72	141668
2015-07-10	23.82	24.15	23.54	23.75	89828
2015-07-13	23.81	24.27	23.56	23.86	73775
2015-07-14	24.28	27.15	24.13	25.18	313925
2015-07-15	25.18	25.19	23.21	23.49	288443
2015-07-16	23.58	24.11	23.24	23.76	117195
2015-07-17	23.82	23.82	22.82	22.87	119198
2015-07-20	22.82	22.86	21.78	22.26	328250
2015-07-21	22.21	22.59	21.68	21.71	159786
2015-07-22	21.53	21.53	20.60	20.82	325757
2015-07-23	20.93	22.13	20.55	20.59	288028
2015-07-24	20.69	20.69	19.88	19.93	223449
2015-07-27	19.93	20.00	18.96	19.12	269500
2015-07-28	19.24	19.51	18.85	19.00	290609
2015-07-29	17.66	20.25	17.52	19.91	572939
2015-07-30	19.66	20.07	19.21	19.28	193721
2015-07-31	19.35	19.59	19.19	19.36	117329
2015-08-03	19.44	19.68	18.85	19.04	175593
2015-08-04	19.04	19.21	18.31	18.72	139283
2015-08-05	18.82	19.41	18.82	18.91	87686
2015-08-06	18.87	18.89	18.13	18.46	172958
2015-08-07	18.35	19.31	18.34	19.12	224669
2015-08-10	19.45	21.14	19.39	20.45	288565
2015-08-11	19.56	20.48	18.39	19.31	288116
2015-08-12	19.15	19.51	18.66	18.72	165568
2015-08-13	18.71	18.84	18.25	18.38	141441
2015-08-14	18.31	18.95	18.14	18.82	131369
2015-08-17	18.72	20.35	18.72	19.56	195120
2015-08-18	19.52	19.56	18.41	18.55	197715
2015-08-19	18.52	18.52	17.99	18.13	207768
2015-08-20	17.99	18.34	17.81	18.11	234633
2015-08-21	17.93	19.24	17.93	18.88	306373
2015-08-24	17.88	19.81	17.80	18.94	271891
2015-08-25	19.65	19.75	18.82	18.86	286846
2015-08-26	19.34	19.71	18.98	19.56	271161
2015-08-27	19.82	20.36	19.60	20.14	337359
2015-08-28	20.08	22.05	20.08	21.84	245965
2015-08-31	21.61	22.09	21.21	21.87	247678
2015-09-01	21.20	22.26	21.20	22.05	250007
2015-09-02	22.31	22.49	21.82	22.25	252196
2015-09-03	22.35	22.94	22.19	22.55	263852
2015-09-04	22.27	23.21	22.27	22.58	199268
2015-09-08	23.07	23.38	22.59	22.92	265071
2015-09-09	23.04	23.29	22.21	22.74	291101
2015-09-10	22.56	23.06	22.38	22.69	152331
2015-09-11	22.52	22.87	22.00	22.39	154016
2015-09-14	22.46	22.72	22.27	22.41	100488
2015-09-15	22.44	22.64	21.89	21.96	155772
2015-09-16	22.04	22.80	21.99	22.71	194480
2015-09-17	22.54	22.80	22.29	22.51	137779
2015-09-18	22.26	22.53	21.78	21.95	143388
2015-09-21	22.02	22.02	21.25	21.40	103763
2015-09-22	20.82	20.94	20.20	20.41	149507
2015-09-23	20.59	20.80	20.47	20.61	70631
2015-09-24	20.24	20.41	19.88	20.14	101095
2015-09-25	20.34	20.34	19.44	19.93	117213
2015-09-28	19.79	20.04	19.12	19.13	74919
2015-09-29	19.04	19.25	18.54	19.04	137470
2015-09-30	19.28	19.96	19.25	19.32	165087
2015-10-01	19.41	19.45	18.11	18.88	224641
2015-10-02	18.73	19.65	18.67	19.65	148816
2015-10-05	19.78	20.24	19.58	19.84	130680
2015-10-06	19.87	20.12	19.07	19.99	100828
2015-10-07	19.98	20.36	19.71	20.05	96923
2015-10-08	19.81	20.12	18.98	20.02	127943
2015-10-09	20.04	20.14	19.47	19.62	81090
2015-10-12	19.68	19.98	19.25	19.87	84870
2015-10-13	19.84	20.11	19.56	19.75	58654
2015-10-14	19.73	20.78	19.73	20.61	116132
2015-10-15	20.71	21.08	20.39	20.73	80852
2015-10-16	21.12	21.12	20.59	20.66	42778
2015-10-19	20.53	20.85	20.42	20.71	55853
2015-10-20	20.59	21.00	20.45	20.84	111081
2015-10-21	20.94	21.21	20.49	20.82	79773
2015-10-22	20.92	21.69	20.92	21.18	110091
2015-10-23	21.46	21.69	21.25	21.41	86490
2015-10-26	21.31	21.39	20.46	20.52	96111
2015-10-27	20.29	20.95	20.29	20.69	83448
2015-10-28	20.73	21.20	20.61	21.11	68688
2015-10-29	20.94	21.11	20.41	20.45	110274
2015-10-30	20.51	20.93	20.51	20.86	99074
2015-11-02	20.82	21.24	20.72	20.81	95311
2015-11-03	21.25	22.87	21.25	22.73	153449
2015-11-04	22.68	22.90	22.12	22.26	98644
2015-11-05	22.26	22.46	21.78	21.84	55138
2015-11-06	21.80	22.73	20.00	22.35	117472
2015-11-09	22.34	22.34	21.64	21.92	76538
2015-11-10	21.86	22.02	21.44	21.48	71491
2015-11-11	21.47	21.87	21.46	21.62	63993
2015-11-12	21.54	21.79	21.13	21.28	77100
2015-11-13	20.92	21.91	20.09	20.38	230629
2015-11-16	20.33	20.94	20.09	20.92	55955
2015-11-17	19.76	21.94	19.40	21.68	140963
2015-11-18	21.65	22.15	21.54	21.96	121697
2015-11-19	21.84	22.05	21.66	21.89	74974
2015-11-20	21.72	22.45	21.53	22.39	123076
2015-11-23	22.38	22.89	22.12	22.53	127080
2015-11-24	22.64	23.88	22.45	23.34	179108
2015-11-25	23.41	23.55	22.59	22.64	145833
2015-11-27	22.73	22.87	22.51	22.56	19858
2015-11-30	22.71	22.80	22.41	22.72	57506
2015-12-01	23.00	23.09	22.71	22.99	80246
2015-12-02	23.04	23.32	22.79	22.96	86857
2015-12-03	23.11	23.35	22.89	23.15	75196
2015-12-04	23.12	23.33	22.95	23.14	38615
2015-12-07	23.31	23.31	22.13	22.16	104171
2015-12-08	22.21	22.59	21.88	22.19	71969
2015-12-09	22.35	22.40	21.84	22.09	67031
2015-12-10	21.92	22.27	21.55	21.94	81158
2015-12-11	23.35	23.53	22.41	22.92	196736
2015-12-14	23.00	23.29	22.40	22.81	136786
2015-12-15	22.78	22.80	22.41	22.56	69305
2015-12-16	22.47	22.80	22.13	22.51	53924
2015-12-17	22.51	22.71	21.76	22.09	102035
2015-12-18	22.08	22.13	21.66	21.86	71435
2015-12-21	21.76	22.56	21.61	22.48	76069
2015-12-22	22.61	23.16	22.29	22.99	66917
2015-12-23	22.93	23.75	22.74	23.34	108319
2015-12-24	23.28	24.39	23.28	24.28	116404
2015-12-28	24.28	24.28	23.20	23.91	112052
2015-12-29	23.91	24.45	23.54	23.59	85891
2015-12-30	23.65	23.73	23.28	23.40	50878
2015-12-31	23.28	23.74	23.19	23.29	78900
2016-01-04	22.96	22.96	21.92	22.02	94308
2016-01-05	21.91	22.02	21.34	21.42	106794
2016-01-06	21.18	21.27	20.39	20.67	95749
2016-01-07	20.13	21.35	19.85	21.19	199345
2016-01-08	21.41	22.23	20.87	20.93	205155
2016-01-11	21.24	21.41	20.60	20.78	135334
2016-01-12	21.06	21.35	21.00	21.27	182437
2016-01-13	21.36	21.85	20.72	20.78	182856
2016-01-14	20.82	21.21	19.89	21.00	99783
2016-01-15	21.06	21.06	19.63	19.88	107643
2016-01-19	20.36	20.98	19.71	19.92	130938
2016-01-20	20.00	21.49	19.69	21.35	312931
2016-01-21	21.76	22.26	20.24	21.18	254363
2016-01-22	21.29	21.60	20.41	20.92	339303
2016-01-25	21.00	21.19	18.95	21.06	102748
2016-01-26	20.99	21.35	20.35	21.24	168135
2016-01-27	21.07	21.32	19.74	21.09	173805
2016-01-28	21.26	21.49	21.06	21.18	210266
2016-01-29	21.18	21.53	19.89	21.18	412533
2016-02-01	21.13	21.24	20.86	21.15	149209
2016-02-02	20.99	21.15	20.48	20.73	116076
2016-02-03	20.80	21.13	20.48	21.00	148689
2016-02-04	20.94	21.24	20.66	21.18	174784
2016-02-05	21.13	21.16	20.75	20.78	138519
2016-02-08	20.45	20.59	19.53	19.81	141143
2016-02-09	19.68	19.95	19.05	19.07	137882
2016-02-10	19.21	19.58	18.72	19.00	148466
2016-02-11	18.85	19.63	18.49	18.76	141571
2016-02-12	18.66	19.02	16.88	17.05	572223
2016-02-16	17.24	20.46	17.24	20.04	385097
2016-02-17	20.05	20.46	19.34	20.27	287089
2016-02-18	20.26	20.55	19.59	20.36	188206
2016-02-19	20.26	20.51	19.98	20.33	162541
2016-02-22	20.40	20.68	20.24	20.29	111336
2016-02-23	20.19	20.38	19.93	19.95	54700
2016-02-24	19.72	20.46	19.46	20.39	60038
2016-02-25	20.29	20.49	20.15	20.29	26198
2016-02-26	20.34	20.60	20.14	20.18	41087
2016-02-29	20.25	20.61	20.22	20.33	102016
2016-03-01	20.47	21.12	20.26	20.33	152094
2016-03-02	20.95	21.18	20.69	20.91	30244
2016-03-03	20.84	21.26	20.80	21.09	53957
2016-03-04	21.09	21.29	20.99	21.09	70978
2016-03-07	21.04	21.34	20.96	21.12	116104
2016-03-08	21.05	21.33	20.76	21.12	54231
2016-03-09	20.93	21.18	20.73	21.05	48645
2016-03-10	21.16	21.39	20.42	20.56	137630
2016-03-11	18.82	20.72	18.82	20.44	106001
2016-03-14	20.41	20.56	19.92	20.22	90151
2016-03-15	20.22	20.35	19.79	19.91	106540
2016-03-16	19.73	20.15	19.64	20.05	79617
2016-03-17	19.47	20.35	19.47	20.25	130939
2016-03-18	20.35	20.71	20.29	20.55	61304
2016-03-21	20.45	20.60	20.19	20.28	57110
2016-03-22	19.66	19.94	19.53	19.65	329841
2016-03-23	19.73	20.41	19.64	19.89	76288
2016-03-24	19.72	20.11	19.41	20.04	39809
2016-03-28	20.05	20.26	19.79	20.03	5978
2016-03-29	20.06	20.44	19.94	20.22	113021
2016-03-30	20.59	21.06	20.31	20.56	137800
2016-03-31	20.59	20.87	20.40	20.45	47545
2016-04-01	20.31	20.76	20.31	20.65	67768
2016-04-04	20.56	20.72	20.40	20.60	51018
2016-04-05	20.53	20.73	20.29	20.53	101028
2016-04-06	20.61	20.79	20.36	20.62	31262
2016-04-07	20.59	20.88	20.51	20.69	56808
2016-04-08	20.68	21.28	20.64	21.20	145393
2016-04-11	21.27	21.53	21.11	21.11	35323
2016-04-12	21.06	21.18	20.34	20.60	32159
2016-04-13	20.75	21.02	20.69	20.71	32210
2016-04-14	20.64	20.75	20.32	20.58	37960
2016-04-15	20.59	20.65	20.44	20.59	27283
2016-04-18	20.66	20.69	20.53	20.59	83208
2016-04-19	20.60	20.88	20.41	20.48	58417
2016-04-20	20.48	20.48	20.11	20.39	71122
2016-04-21	20.32	20.66	20.32	20.56	27524
2016-04-22	20.58	21.08	20.58	20.92	72524
2016-04-25	20.96	21.14	20.86	21.07	79837
2016-04-26	21.15	21.76	20.85	20.85	67233
2016-04-27	20.95	21.46	20.85	20.86	21748
2016-04-28	20.84	20.84	20.29	20.38	55589
2016-04-29	20.41	20.41	19.74	19.79	56955
2016-05-02	19.85	20.07	19.74	20.02	44362
2016-05-03	19.92	20.45	19.88	20.35	72085
2016-05-04	20.25	20.80	20.25	20.46	50209
2016-05-05	20.54	20.55	19.96	20.06	114563
2016-05-06	20.29	20.55	19.94	20.33	81919
2016-05-09	20.41	20.49	20.06	20.22	78171
2016-05-10	20.16	20.42	19.85	20.16	122008
2016-05-11	20.11	20.22	19.98	20.07	71178
2016-05-12	20.06	20.45	19.69	19.92	67494
2016-05-13	19.22	20.80	19.22	20.19	142414
2016-05-16	20.32	20.67	20.25	20.34	76160
2016-05-17	20.32	20.47	20.21	20.47	71159
2016-05-18	20.41	20.94	20.41	20.71	102625
2016-05-19	20.58	20.79	20.18	20.35	104561
2016-05-20	20.39	20.92	20.39	20.85	76301
2016-05-23	20.98	21.25	20.98	21.11	77882
2016-05-24	21.11	21.29	21.07	21.26	128729
2016-05-25	21.29	21.61	21.18	21.42	53856
2016-05-26	21.49	22.06	21.49	21.94	88051
2016-05-27	21.89	22.35	21.89	22.29	22394
2016-05-31	22.31	22.66	21.76	22.20	83565
2016-06-01	22.08	22.34	22.08	22.21	37378
2016-06-02	22.13	22.49	22.09	22.28	45977
2016-06-03	22.13	22.49	22.13	22.32	31449
2016-06-06	22.27	22.44	22.22	22.26	66365
2016-06-07	22.36	22.41	22.13	22.26	80500
2016-06-08	22.11	22.29	21.78	21.91	33952
2016-06-09	21.91	21.93	21.47	21.49	34737
2016-06-10	21.28	21.51	20.12	20.35	204804
2016-06-13	20.40	20.76	20.31	20.61	27869
2016-06-14	20.56	21.24	20.56	21.15	38907
2016-06-15	21.27	21.27	20.72	21.13	34714
2016-06-16	21.12	21.48	20.96	21.40	64033
2016-06-17	21.21	21.59	21.16	21.56	35278
2016-06-20	21.65	21.67	21.27	21.39	45456
2016-06-21	21.46	21.49	21.18	21.45	106338
2016-06-22	21.42	22.79	21.42	22.44	154743
2016-06-23	22.44	22.54	22.07	22.15	64717
2016-06-24	21.68	22.34	21.18	21.41	34233
2016-06-27	21.26	21.60	21.01	21.09	86904
2016-06-28	21.24	21.56	21.14	21.52	44882
2016-06-29	21.76	21.82	21.62	21.62	21267
2016-06-30	21.79	21.82	21.19	21.31	75368
2016-07-01	21.26	21.73	21.11	21.16	44792
2016-07-05	21.13	21.58	20.93	21.00	51781
2016-07-06	20.86	21.16	20.69	20.87	51018
2016-07-07	20.66	21.08	20.59	20.82	77670
2016-07-08	20.91	20.98	20.59	20.85	52628
2016-07-11	20.82	20.85	20.54	20.54	55513
2016-07-12	20.61	20.61	20.18	20.21	90006
2016-07-13	20.33	20.38	20.02	20.11	75832
2016-07-14	20.19	20.40	20.13	20.31	89899
2016-07-15	20.39	20.86	20.02	20.34	64141
2016-07-18	20.47	20.86	20.33	20.62	107126
2016-07-19	20.59	20.72	20.38	20.39	46388
2016-07-20	20.39	20.59	20.24	20.41	124892
2016-07-21	20.47	20.54	20.26	20.29	30329
2016-07-22	20.26	20.49	20.05	20.42	63216
2016-07-25	20.47	20.87	20.29	20.36	56874
2016-07-26	20.36	20.69	20.36	20.61	187981
2016-07-27	20.67	20.80	20.53	20.64	165192
2016-07-28	20.68	20.72	20.49	20.59	40604
2016-07-29	20.61	20.86	20.39	20.42	28937
2016-08-01	20.51	20.66	20.12	20.12	76265
2016-08-02	20.14	20.22	19.98	20.08	73493
2016-08-03	20.20	20.39	20.05	20.25	91081
2016-08-04	20.24	20.47	20.18	20.28	108909
2016-08-05	20.42	20.94	20.39	20.52	100952
2016-08-08	20.48	20.75	20.47	20.61	100187
2016-08-09	20.56	20.94	20.56	20.67	144419
2016-08-10	20.75	21.47	20.47	21.40	281792
2016-08-11	20.99	22.59	20.99	22.53	111566
2016-08-12	22.64	23.18	22.64	23.08	197478
2016-08-15	23.06	23.06	22.88	23.00	144441
2016-08-16	22.87	22.94	22.72	22.80	104350
2016-08-17	22.62	23.04	22.62	22.94	100861
2016-08-18	22.93	23.19	22.85	23.12	59029
2016-08-19	23.06	23.46	23.02	23.45	70385
2016-08-22	23.51	23.51	23.20	23.21	94597
2016-08-23	23.29	23.39	23.21	23.28	50507
2016-08-24	23.36	23.36	23.04	23.07	91935
2016-08-25	23.19	23.40	23.04	23.15	38382
2016-08-26	23.18	23.38	23.11	23.26	36331
2016-08-29	23.26	23.29	23.07	23.11	56462
2016-08-30	23.09	23.24	22.89	23.05	49184
2016-08-31	22.93	23.11	22.93	23.00	43324
2016-09-01	22.92	23.22	22.92	23.06	64172
2016-09-02	23.05	23.24	22.94	23.04	52030
2016-09-06	23.04	23.16	22.91	22.98	94749
2016-09-07	22.94	23.36	22.94	23.36	161691
2016-09-08	23.25	23.60	23.25	23.56	60007
2016-09-09	23.41	23.64	23.27	23.51	77578
2016-09-12	23.28	23.57	23.26	23.51	49976
2016-09-13	23.34	23.48	23.15	23.27	56962
2016-09-14	22.92	23.46	22.92	23.44	64191
2016-09-15	23.51	23.51	23.18	23.34	50019
2016-09-16	23.28	23.49	23.04	23.35	49341
2016-09-19	23.41	23.62	23.20	23.36	132466
2016-09-20	23.35	23.51	23.31	23.41	66787
2016-09-21	23.48	23.94	23.47	23.80	155045
2016-09-22	23.96	24.00	23.47	23.79	61534
2016-09-23	23.80	23.87	23.67	23.75	44548
2016-09-26	23.65	23.75	23.42	23.47	129857
2016-09-27	23.47	23.78	23.26	23.36	124170
2016-09-28	23.36	23.51	23.06	23.35	105727
2016-09-29	23.35	23.41	23.14	23.33	47193
2016-09-30	23.29	23.41	23.21	23.29	57324
2016-10-03	23.28	23.28	23.00	23.07	71117
2016-10-04	23.13	23.41	23.11	23.25	68333
2016-10-05	23.21	23.39	23.12	23.27	54502
2016-10-06	23.33	23.44	22.91	23.16	134116
2016-10-07	23.06	23.24	22.87	23.18	104912
2016-10-10	23.41	23.44	22.88	23.34	160197
2016-10-11	23.29	23.29	22.73	22.82	69189
2016-10-12	22.82	23.20	22.67	23.09	47162
2016-10-13	22.92	23.01	22.53	22.99	46992
2016-10-14	22.94	23.19	22.74	22.92	39116
2016-10-17	23.00	23.03	22.82	22.82	38740
2016-10-18	22.94	23.00	22.88	23.00	64917
2016-10-19	22.82	23.18	22.82	23.18	101939
2016-10-20	23.35	23.47	23.06	23.35	205233
2016-10-21	23.24	23.24	22.41	22.76	156389
2016-10-24	22.88	23.18	22.65	22.94	220073
2016-10-25	22.82	22.94	22.76	22.88	69656
2016-10-26	22.82	22.94	22.41	22.41	170572
2016-10-27	22.47	22.59	22.00	22.12	173884
2016-10-28	22.24	22.76	22.00	22.47	249199
2016-11-01	21.18	21.18	19.24	19.29	91431
2016-11-02	19.20	19.53	19.01	19.21	119667
2016-11-03	19.02	19.06	18.06	18.12	160245
2016-11-04	18.18	18.59	17.71	18.04	116655
2016-11-07	18.24	18.39	17.65	17.96	173717
2016-11-08	17.87	17.87	17.36	17.49	84997
2016-11-09	17.27	17.27	16.78	16.82	129186
2016-11-10	16.47	17.94	16.47	17.41	201557
2016-11-11	17.82	18.64	17.82	18.41	147311
2016-11-14	18.41	18.84	18.24	18.42	79480
2016-11-15	18.24	18.41	17.24	18.12	78112
2016-11-16	18.01	18.08	17.65	18.01	50784
2016-11-17	18.11	18.29	17.78	18.04	48021
2016-11-18	18.13	19.00	18.13	18.82	85668
2016-11-21	18.82	19.64	18.82	19.47	87416
2016-11-22	19.53	19.58	19.12	19.32	93122
2016-11-23	19.41	19.53	19.35	19.45	130048
2016-11-25	18.18	19.41	18.10	18.88	81131
2016-11-28	18.81	18.92	18.76	18.84	82609
2016-11-29	19.01	19.26	18.92	18.96	176786
2016-11-30	18.69	19.12	18.47	18.60	54333
2016-12-01	18.79	19.20	18.75	19.18	144170
2016-12-02	19.06	19.18	18.72	19.09	82639
2016-12-05	19.01	19.01	18.53	18.59	29471
2016-12-06	18.64	18.68	18.11	18.16	57356
2016-12-07	18.13	18.27	17.85	18.07	82901
2016-12-08	18.07	18.22	17.53	18.01	60446
2016-12-09	18.24	18.76	17.81	18.11	23722
2016-12-12	17.99	17.99	17.60	17.75	64883
2016-12-13	17.67	17.88	17.42	17.59	76651
2016-12-14	17.53	17.67	17.16	17.24	70086
2016-12-15	17.22	17.35	17.06	17.11	106233
2016-12-16	17.13	17.20	16.60	16.93	109389
2016-12-19	16.71	16.93	16.71	16.93	95785
2016-12-20	16.81	16.93	16.75	16.82	43170
2016-12-21	16.76	16.92	16.73	16.84	43116
2016-12-22	16.91	17.46	16.88	17.00	109412
2016-12-23	17.25	17.25	16.78	16.92	80940
2016-12-27	16.86	17.13	16.86	17.01	32090
2016-12-28	17.06	17.07	16.75	16.86	43775
2016-12-29	16.78	16.94	16.41	16.51	88294
2016-12-30	16.59	16.74	16.40	16.60	32206
2017-01-03	17.06	18.12	17.06	17.51	238391
2017-01-04	17.41	17.64	17.06	17.28	166044
2017-01-05	17.53	17.86	17.48	17.74	221425
2017-01-06	17.86	18.58	17.86	18.56	166040
2017-01-09	18.59	18.65	18.40	18.62	109983
2017-01-10	18.24	18.47	17.78	18.29	58778
2017-01-11	18.44	19.00	18.39	18.94	230853
2017-01-12	18.82	19.06	18.62	18.75	218665
2017-01-13	18.69	18.76	18.48	18.64	231381
2017-01-17	18.62	18.62	18.24	18.28	78313
2017-01-18	18.41	18.48	18.26	18.40	91755
2017-01-19	18.41	18.52	18.16	18.27	102945
2017-01-20	18.37	18.59	18.36	18.56	63478
2017-01-23	18.64	18.69	18.44	18.64	114522
2017-01-24	18.59	18.59	18.32	18.35	89470
2017-01-25	18.35	18.53	18.33	18.44	126457
2017-01-26	18.47	18.47	18.20	18.33	27024
2017-01-27	18.31	18.31	18.24	18.28	27703
2017-01-30	18.29	18.29	17.99	18.01	43109
2017-01-31	17.94	18.40	17.93	18.11	38593
2017-02-01	18.31	18.35	18.12	18.35	62223
2017-02-02	18.35	18.55	18.34	18.51	146141
2017-02-03	18.52	18.82	18.49	18.74	286716
2017-02-06	18.65	18.78	18.49	18.74	103828
2017-02-07	18.71	18.74	18.54	18.59	166678
2017-02-08	18.54	18.64	18.34	18.52	76143
2017-02-09	18.52	18.62	18.41	18.62	108324
2017-02-10	18.53	18.74	18.41	18.47	237977
2017-02-13	18.52	18.52	18.41	18.49	64945
2017-02-14	18.38	18.41	18.09	18.13	122334
2017-02-15	18.06	18.44	18.06	18.40	86862
2017-02-16	18.33	18.66	18.33	18.56	98386
2017-02-17	18.72	19.00	18.64	18.92	246689
2017-02-21	18.92	18.98	18.84	18.87	202910
2017-02-22	18.82	18.92	18.73	18.91	145789
2017-02-23	18.84	18.92	18.79	18.86	131092
2017-02-24	18.78	18.86	18.59	18.75	98167
2017-02-27	18.75	18.80	18.48	18.51	155277
2017-02-28	18.46	18.51	18.26	18.36	92703
2017-03-01	18.35	18.51	18.33	18.40	147436
2017-03-02	18.41	18.54	18.24	18.26	60492
2017-03-03	18.22	18.44	17.94	18.35	85814
2017-03-06	18.40	18.46	18.15	18.39	117400
2017-03-07	18.27	18.52	18.20	18.46	127070
2017-03-08	18.38	18.78	18.34	18.59	76111
2017-03-09	18.84	19.00	18.21	18.84	262685
2017-03-10	18.82	18.84	18.65	18.71	143967
2017-03-13	18.69	18.82	18.54	18.64	246658
2017-03-14	18.55	18.80	18.49	18.74	268214
2017-03-15	18.71	18.79	18.48	18.78	213368
2017-03-16	18.74	18.81	18.66	18.69	185539
2017-03-17	19.88	20.29	19.76	19.88	1083432
2017-03-20	19.82	20.14	19.82	20.08	441388
2017-03-21	20.06	20.06	19.48	19.52	216574
2017-03-22	19.71	19.91	19.67	19.84	251060
2017-03-23	19.86	20.00	19.80	19.88	209885
2017-03-24	19.88	20.05	19.81	19.93	247622
2017-03-27	19.82	20.40	19.82	20.31	386969
2017-03-28	20.42	20.66	20.27	20.62	251033
2017-03-29	21.16	21.16	20.92	21.12	319847
2017-03-30	21.06	21.18	21.06	21.16	297777
2017-03-31	21.08	21.08	20.74	20.88	192997
2017-04-03	20.82	20.87	20.66	20.75	115102
2017-04-04	20.72	20.81	20.71	20.79	71865
2017-04-05	20.82	20.98	20.79	20.80	194986
2017-04-06	20.59	20.59	20.33	20.48	88080
2017-04-07	20.59	20.82	20.59	20.73	312254
2017-04-10	20.78	20.94	20.71	20.73	353067
2017-04-11	20.61	20.61	20.15	20.25	216464
2017-04-12	20.15	20.48	20.15	20.31	201416
2017-04-13	20.29	20.58	20.29	20.41	223924
2017-04-17	19.94	19.95	19.67	19.91	120908
2017-04-18	19.91	20.12	19.91	20.11	164639
2017-04-19	20.22	20.22	19.88	19.96	54978
2017-04-20	20.01	20.01	19.82	19.99	38905
2017-04-21	19.95	19.95	19.75	19.81	39571
2017-04-24	20.20	20.24	20.15	20.21	196694
2017-04-25	20.27	20.56	20.25	20.55	157447
2017-04-26	20.71	20.95	20.71	20.85	192026
2017-04-27	20.82	20.95	20.78	20.84	107763
2017-04-28	20.81	20.81	20.45	20.52	32660
2017-05-01	20.48	20.59	20.44	20.54	41358
2017-05-02	20.48	20.62	20.42	20.51	79849
2017-05-03	20.42	20.45	20.31	20.44	44245
2017-05-04	20.44	20.53	20.41	20.53	44812
2017-05-05	20.53	20.89	20.53	20.88	53958
2017-05-08	20.86	21.01	20.86	21.01	31278
2017-05-09	21.12	21.33	21.01	21.27	57322
2017-05-10	21.29	21.33	21.14	21.19	76683
2017-05-11	21.21	21.27	21.08	21.18	35458
2017-05-12	21.24	21.72	21.24	21.68	91184
2017-05-15	21.74	21.76	21.58	21.73	22816
2017-05-16	21.73	21.73	21.32	21.54	26108
2017-05-17	21.46	21.73	21.46	21.52	53688
2017-05-18	21.52	21.78	21.52	21.78	60731
2017-05-19	21.82	21.95	21.74	21.84	42927
2017-05-22	22.20	22.62	22.20	22.59	99634
2017-05-23	23.12	23.46	23.12	23.31	154077
2017-05-24	23.44	23.75	23.44	23.71	147041
2017-05-25	23.53	23.53	23.20	23.46	39807
2017-05-26	23.52	23.67	23.46	23.58	57019
2017-05-30	23.49	23.69	23.47	23.61	55308
2017-05-31	23.74	23.86	23.73	23.75	87076
2017-06-01	23.98	24.46	23.98	24.44	193209
2017-06-02	24.35	24.41	24.07	24.38	394490
2017-06-05	24.42	24.42	23.96	24.07	59744
2017-06-06	23.91	23.91	23.55	23.67	106484
2017-06-07	24.11	24.52	24.11	24.22	100313
2017-06-08	24.73	25.21	24.73	25.19	262267
2017-06-09	25.38	25.87	24.78	25.02	202802
2017-06-12	25.45	25.86	25.29	25.73	189301
2017-06-13	24.82	24.88	24.47	24.60	106408
2017-06-14	24.56	24.59	23.89	24.07	194631
2017-06-15	24.59	24.89	24.51	24.65	243193
2017-06-16	24.78	24.95	24.53	24.72	237523
2017-06-19	24.65	24.65	24.38	24.49	140295
2017-06-20	24.35	24.35	23.91	24.00	84371
2017-06-21	24.06	24.18	24.06	24.16	105351
2017-06-22	24.18	24.24	24.06	24.15	45186
2017-06-23	24.08	24.20	23.69	23.88	50744
2017-06-26	23.94	24.12	23.84	23.91	25489
2017-06-27	23.88	24.04	23.72	23.76	46022
2017-06-28	23.73	23.73	23.33	23.60	58659
2017-06-29	23.56	23.56	23.09	23.14	34014
2017-06-30	23.24	23.32	23.04	23.26	71368
2017-07-03	23.53	23.99	23.32	23.81	104457
2017-07-05	23.65	23.69	23.47	23.64	63789
2017-07-06	23.65	23.68	23.41	23.53	57488
2017-07-07	23.53	23.67	23.42	23.59	21715
2017-07-10	23.39	23.39	22.98	23.29	38201
2017-07-11	22.93	22.93	22.64	22.76	36002
2017-07-12	23.32	23.53	23.32	23.46	137512
2017-07-13	23.56	23.73	23.49	23.66	55551
2017-07-14	23.72	24.06	23.72	24.04	51346
2017-07-17	24.00	24.00	23.61	23.68	70367
2017-07-18	23.69	23.92	23.69	23.75	50078
2017-07-19	23.79	23.88	23.61	23.74	97249
2017-07-20	23.45	23.45	23.24	23.31	57317
2017-07-21	23.32	23.32	23.07	23.22	38404
2017-07-24	23.53	23.75	23.53	23.71	94896
2017-07-25	23.69	23.74	23.53	23.54	49580
2017-07-26	23.47	23.47	23.29	23.40	41438
2017-07-27	23.47	23.63	23.34	23.41	28699
2017-07-28	23.29	23.32	23.11	23.15	39890
2017-07-31	23.06	23.24	22.85	22.87	28025
2017-08-01	23.06	23.19	22.87	22.96	109051
2017-08-02	22.72	22.72	22.31	22.36	42522
2017-08-03	22.53	22.61	22.38	22.40	57418
2017-08-04	22.42	22.46	22.35	22.41	47891
2017-08-07	22.35	22.39	22.14	22.32	41508
2017-08-08	22.94	22.94	22.41	22.72	73372
2017-08-09	22.59	22.64	22.33	22.42	49632
2017-08-10	21.18	21.18	18.61	20.52	87695
2017-08-11	20.67	21.55	20.67	21.16	162571
2017-08-14	20.62	20.62	20.05	20.06	124862
2017-08-15	20.00	20.00	19.84	19.84	53736
2017-08-16	19.85	19.94	19.56	19.72	105307
2017-08-17	19.94	20.17	19.54	19.55	162497
2017-08-18	19.56	19.93	19.56	19.84	46466
2017-08-21	19.91	19.91	19.62	19.71	63271
2017-08-22	19.93	20.19	19.93	20.13	32776
2017-08-23	19.99	19.99	19.92	19.98	30056
2017-08-24	20.04	20.18	20.00	20.02	37309
2017-08-25	20.16	20.24	20.13	20.21	35833
2017-08-28	20.21	20.35	20.14	20.22	25217
2017-08-29	20.02	20.11	19.91	19.98	70955
2017-08-30	20.91	21.27	20.91	21.20	83827
2017-08-31	21.22	21.48	21.22	21.35	49545
2017-09-01	21.36	21.53	21.29	21.34	48479
2017-09-05	21.87	22.11	21.68	21.95	231324
2017-09-06	22.21	22.48	22.18	22.42	132464
2017-09-07	22.19	22.19	21.72	21.78	61575
2017-09-08	21.66	21.87	21.50	21.61	103139
2017-09-11	21.75	21.95	21.64	21.91	43413
2017-09-12	22.11	22.34	22.11	22.28	68842
2017-09-13	22.24	22.32	22.18	22.27	32726
2017-09-14	22.25	22.26	22.07	22.09	26305
2017-09-15	21.95	22.14	21.80	21.92	45724
2017-09-18	22.01	22.11	21.94	22.11	58473
2017-09-19	22.06	22.22	22.04	22.06	33069
2017-09-20	22.11	22.31	22.01	22.20	41827
2017-09-21	22.29	22.56	22.29	22.41	53776
2017-09-22	22.30	22.39	22.25	22.29	15088
2017-09-25	22.67	22.91	22.60	22.64	87528
2017-09-26	22.86	23.07	22.75	22.85	162004
2017-09-27	22.85	23.05	22.79	22.88	114969
2017-09-28	22.85	22.86	22.72	22.74	54142
2017-09-29	22.73	22.79	22.67	22.73	25658
2017-10-02	22.84	23.29	22.84	23.28	186524
2017-10-03	23.27	23.29	23.14	23.21	77491
2017-10-04	23.20	23.20	22.98	23.08	93560
2017-10-05	23.27	23.48	23.27	23.35	140631
2017-10-06	25.59	25.76	24.94	25.01	421575
2017-10-09	25.01	25.12	25.00	25.05	99614
2017-10-10	25.25	25.29	25.01	25.09	194447
2017-10-11	25.08	25.56	25.08	25.47	247119
2017-10-12	25.29	25.34	25.01	25.26	101837
2017-10-13	25.29	25.46	25.24	25.42	187509
2017-10-16	25.02	25.02	24.61	24.65	95297
2017-10-17	24.38	24.38	24.09	24.18	130735
2017-10-18	24.21	24.29	23.78	24.16	93738
2017-10-19	24.14	24.31	24.07	24.27	70001
2017-10-20	24.32	24.32	24.11	24.24	64611
2017-10-23	24.31	24.46	24.18	24.45	123980
2017-10-24	24.35	24.35	24.15	24.19	57582
2017-10-25	24.40	24.54	24.33	24.46	163631
2017-10-26	24.53	24.76	24.53	24.73	259895
2017-10-27	23.47	23.51	23.25	23.28	138386
2017-10-30	23.26	23.26	23.11	23.14	29342
2017-10-31	23.22	23.54	23.22	23.53	27256
2017-11-01	23.49	23.61	23.18	23.29	67133
2017-11-02	23.53	23.84	23.47	23.68	205068
2017-11-03	24.11	24.41	24.08	24.35	108738
2017-11-06	23.94	23.98	23.75	23.87	68544
2017-11-07	23.82	23.86	23.18	23.32	118812
2017-11-08	23.33	23.62	23.22	23.26	126276
2017-11-09	22.59	22.59	20.21	20.96	310714
2017-11-10	21.38	22.04	21.38	21.86	117449
2017-11-13	21.41	21.41	20.80	20.82	108283
2017-11-14	21.05	21.29	21.05	21.12	88270
2017-11-15	21.62	21.80	21.55	21.62	120370
2017-11-16	21.73	21.82	21.59	21.76	90576
2017-11-17	21.76	21.76	21.41	21.61	76456
2017-11-20	21.53	21.53	21.16	21.25	35436
2017-11-21	21.36	21.55	21.25	21.52	87408
2017-11-22	21.51	21.61	21.29	21.31	52411
2017-11-24	21.41	21.80	21.41	21.69	24287
2017-11-27	21.71	21.88	21.68	21.71	82589
2017-11-28	21.71	21.71	21.49	21.59	46838
2017-11-29	21.47	21.61	21.21	21.27	36703
2017-11-30	21.14	21.33	21.14	21.24	72354
2017-12-01	21.55	21.99	21.55	21.74	133928
2017-12-04	21.91	21.93	21.59	21.68	86382
2017-12-05	21.69	21.90	21.65	21.69	121347
2017-12-06	21.41	21.41	20.91	20.94	105355
2017-12-07	20.93	20.95	20.60	20.84	41746
2017-12-08	20.98	21.32	20.98	21.18	104828
2017-12-11	21.45	21.82	21.45	21.81	79600
2017-12-12	21.49	21.51	21.14	21.19	24122
2017-12-13	21.20	21.25	21.04	21.07	32167
2017-12-14	21.06	21.06	20.80	20.84	47836
2017-12-15	20.78	21.06	20.57	20.94	81657
2017-12-18	20.88	20.94	20.64	20.68	69654
2017-12-19	20.62	20.76	20.53	20.60	40134
2017-12-20	20.61	20.87	20.61	20.80	48182
2017-12-21	20.86	20.93	20.69	20.78	42011
2017-12-22	20.76	20.81	20.65	20.65	18157
2017-12-26	20.53	20.53	20.24	20.29	28163
2017-12-27	20.33	20.47	20.26	20.32	36028
2017-12-28	20.65	20.88	20.65	20.86	62996
2017-12-29	20.93	20.99	20.74	20.76	60493
2018-01-02	20.80	20.94	20.80	20.87	36964
2018-01-03	21.12	21.12	20.82	21.04	78254
2018-01-04	21.20	21.48	21.20	21.48	59562
2018-01-05	21.46	21.56	21.35	21.45	21601
2018-01-08	21.44	21.49	21.29	21.35	20835
2018-01-09	21.35	21.35	20.47	20.71	61897
2018-01-10	20.52	20.64	20.41	20.56	46269
2018-01-11	20.53	20.81	20.45	20.78	45750
2018-01-12	20.62	20.88	20.61	20.73	70245
2018-01-16	21.61	21.68	21.39	21.49	86840
2018-01-17	21.47	21.64	21.35	21.59	55035
2018-01-18	21.60	21.60	21.38	21.42	18907
2018-01-19	21.41	21.59	21.41	21.47	29288
2018-01-22	21.45	21.51	21.33	21.39	36244
2018-01-23	21.46	21.54	21.39	21.47	15638
2018-01-24	21.46	21.65	21.29	21.42	49826
2018-01-25	21.59	21.65	21.33	21.46	57234
2018-01-26	21.45	21.65	21.34	21.58	37711
2018-01-29	21.58	21.58	21.32	21.51	13477
2018-01-30	21.47	21.47	21.28	21.44	20359
2018-01-31	21.41	21.41	21.21	21.34	29942
2018-02-01	21.32	21.41	21.21	21.29	10318
2018-02-02	21.12	21.18	20.82	20.82	37619
2018-02-05	20.78	20.93	20.02	20.19	84709
2018-02-06	19.12	19.67	19.11	19.60	62618
2018-02-07	19.58	19.93	19.53	19.65	58480
2018-02-08	19.56	19.73	19.25	19.25	44821
2018-02-09	19.42	19.45	18.85	19.35	61880
2018-02-12	19.29	19.32	18.94	19.12	29267
2018-02-13	19.14	19.25	18.94	19.15	12476
2018-02-14	19.25	19.59	19.04	19.47	88775
2018-02-15	19.46	19.75	19.46	19.71	22025
2018-02-16	19.71	19.90	19.58	19.62	18881
2018-02-20	19.51	19.81	19.41	19.64	30087
2018-02-21	19.67	20.00	19.66	19.67	14429
2018-02-22	19.76	20.04	19.76	19.94	20209
2018-02-23	20.09	20.47	20.09	20.46	15374
2018-02-26	20.49	20.66	20.21	20.45	29019
2018-02-27	20.46	20.46	20.21	20.21	8120
2018-02-28	20.22	20.35	20.04	20.15	14328
2018-03-01	20.40	20.71	20.38	20.51	21675
2018-03-02	20.49	20.71	20.39	20.56	34038
2018-03-05	20.58	20.58	20.35	20.55	23245
2018-03-06	20.45	20.55	20.27	20.41	34626
2018-03-07	20.31	20.55	20.31	20.48	23348
2018-03-08	20.53	20.71	20.53	20.68	44192
2018-03-09	20.59	21.22	20.53	21.16	86609
2018-03-12	21.26	21.42	21.16	21.21	135483
2018-03-13	21.22	21.22	20.87	20.89	62020
2018-03-14	20.93	21.09	20.82	20.94	74520
2018-03-15	20.98	21.32	20.96	21.08	119042
2018-03-16	20.73	20.73	20.33	20.54	76387
2018-03-19	20.28	20.28	19.64	19.86	123885
2018-03-20	19.88	19.98	19.75	19.92	40755
2018-03-21	19.87	19.87	19.68	19.76	47657
2018-03-22	19.51	19.54	19.09	19.12	31098
2018-03-23	19.08	19.14	18.88	18.88	51022
2018-03-26	19.06	19.13	18.84	19.13	38410
2018-03-27	19.21	19.21	18.40	18.47	50177
2018-03-28	18.48	18.85	18.48	18.65	53283
2018-03-29	18.64	18.65	18.39	18.65	56512
2018-04-02	18.84	18.98	18.42	18.67	126923
2018-04-03	18.73	19.09	18.73	18.98	101976
2018-04-04	18.67	18.87	18.52	18.84	40918
2018-04-05	18.87	19.06	18.60	18.80	41927
2018-04-06	18.74	18.86	18.56	18.62	29658
2018-04-09	18.72	18.79	18.40	18.41	70705
2018-04-10	18.54	18.98	18.54	18.89	55563
2018-04-11	18.85	19.02	18.68	18.92	68008
2018-04-12	18.87	18.87	18.62	18.67	26270
2018-04-13	18.65	18.65	18.29	18.35	24013
2018-04-16	18.35	18.35	18.13	18.16	19776
2018-04-17	18.18	18.19	18.09	18.13	39680
2018-04-18	18.09	18.09	17.68	17.80	123335
2018-04-19	17.68	17.84	17.44	17.53	96622
2018-04-20	17.42	17.55	17.32	17.35	229562
2018-04-23	17.41	17.51	17.27	17.35	52048
2018-04-24	16.73	16.73	16.33	16.38	255631
2018-04-25	16.29	16.29	15.99	16.05	110993
2018-04-26	16.06	16.13	16.02	16.06	76090
2018-04-27	16.16	16.21	15.87	15.88	249510
2018-04-30	16.12	16.33	16.12	16.20	73853
2018-05-01	16.09	16.33	16.01	16.22	94362
2018-05-02	16.41	16.60	16.39	16.55	152091
2018-05-03	16.49	16.61	16.20	16.39	94767
2018-05-04	16.39	16.74	16.39	16.71	92289
2018-05-07	16.39	16.39	16.09	16.13	71861
2018-05-08	17.21	17.35	17.02	17.19	199563
2018-05-09	17.25	17.45	17.25	17.41	252519
2018-05-10	17.28	17.28	16.71	16.92	46876
2018-05-11	17.04	17.15	16.96	17.00	67153
2018-05-14	16.96	16.99	16.81	16.87	36383
2018-05-15	16.62	16.66	16.32	16.46	62589
2018-05-16	16.45	16.56	16.40	16.47	55518
2018-05-17	16.33	16.33	16.07	16.19	81954
2018-05-18	16.18	16.25	16.01	16.02	41157
2018-05-21	16.93	17.14	16.82	16.92	135395
2018-05-22	16.98	17.09	16.67	16.73	111560
2018-05-23	16.61	16.61	16.51	16.58	25364
2018-05-24	16.81	16.93	16.67	16.86	55329
2018-05-25	16.85	17.02	16.85	16.94	56695
2018-05-29	16.96	17.02	16.91	16.99	106372
2018-05-30	17.11	17.22	17.00	17.15	41746
2018-05-31	17.21	17.27	16.89	17.00	46713
2018-06-01	17.06	17.21	17.05	17.21	27155
2018-06-04	17.25	17.34	17.18	17.20	18203
2018-06-05	17.32	17.49	17.28	17.40	40083
2018-06-06	17.52	17.85	17.52	17.81	52078
2018-06-07	17.81	17.93	17.75	17.81	28181
2018-06-08	17.78	17.87	17.69	17.80	57449
2018-06-11	17.78	17.99	17.78	17.91	65443
2018-06-12	17.92	18.13	17.91	18.11	18604
2018-06-13	18.09	18.09	17.84	17.88	16285
2018-06-14	17.82	17.82	17.56	17.62	16673
2018-06-15	17.76	18.19	17.73	17.94	35242
2018-06-18	17.85	17.85	17.64	17.84	16981
2018-06-19	17.64	17.64	17.32	17.46	15215
2018-06-20	17.38	17.38	16.73	17.07	97699
2018-06-21	17.18	17.60	17.18	17.52	52246
2018-06-22	18.53	18.92	18.52	18.86	71383
2018-06-25	18.09	18.19	17.98	18.05	24837
2018-06-26	18.65	18.65	18.38	18.52	22115
2018-06-27	18.24	18.24	17.55	17.60	33488
2018-06-28	17.55	17.66	17.48	17.64	16948
2018-06-29	17.64	17.87	17.64	17.80	21530
2018-07-02	17.74	17.74	17.48	17.58	17212
2018-07-03	17.48	17.55	17.32	17.33	6571
2018-07-05	16.66	16.80	16.48	16.78	33389
2018-07-06	16.61	16.68	16.46	16.59	20961
2018-07-09	16.65	16.99	16.65	16.92	14297
2018-07-10	16.91	17.18	16.87	17.12	45606
2018-07-11	16.98	16.98	16.66	16.71	54049
2018-07-12	16.98	17.36	16.98	17.14	52241
2018-07-13	17.14	17.22	17.07	17.09	24085
2018-07-16	17.18	17.18	16.93	17.07	15227
2018-07-17	17.07	17.33	17.07	17.32	19685
2018-07-18	17.25	17.38	17.24	17.35	5542
2018-07-19	17.36	17.54	17.32	17.44	8573
2018-07-20	17.35	17.44	17.28	17.38	7937
2018-07-23	17.18	17.18	16.85	16.93	21919
2018-07-24	17.24	17.24	17.04	17.07	11265
2018-07-25	17.20	17.20	16.94	17.00	14659
2018-07-26	16.94	17.20	16.94	17.16	11557
2018-07-27	17.14	17.25	17.05	17.11	8745
2018-07-30	17.06	17.08	16.89	16.94	3499
2018-07-31	17.09	17.20	17.08	17.11	10793
2018-08-01	17.10	17.51	17.07	17.26	35755
2018-08-02	17.18	17.25	17.04	17.19	17949
2018-08-03	17.48	17.53	17.38	17.53	10261
2018-08-06	17.58	17.74	17.54	17.73	3889
2018-08-07	17.76	18.19	17.76	18.09	8508
2018-08-08	18.09	18.09	17.89	18.00	10838
2018-08-09	18.05	18.05	17.42	17.71	16790
2018-08-10	17.41	17.41	17.20	17.20	15929
2018-08-13	16.72	16.99	16.72	16.73	31568
2018-08-14	16.75	16.91	16.71	16.82	33502
2018-08-15	16.54	16.58	16.16	16.35	26526
2018-08-16	16.28	16.45	16.28	16.35	11595
2018-08-17	16.16	16.20	15.87	15.98	42757
2018-08-20	15.88	16.05	15.86	15.94	31442
2018-08-21	15.94	16.18	15.94	16.16	40562
2018-08-22	16.12	16.29	16.05	16.24	15583
2018-08-23	16.25	16.25	16.05	16.12	8910
2018-08-24	16.19	16.26	16.08	16.14	17919
2018-08-27	16.16	16.40	16.12	16.36	20311
2018-08-28	16.34	16.36	16.24	16.31	7085
2018-08-29	16.34	16.38	16.14	16.23	18357
2018-08-30	16.13	16.19	15.92	16.06	11894
2018-08-31	16.10	16.16	16.02	16.16	3704
2018-09-04	16.06	16.11	15.86	16.07	14999
2018-09-05	16.02	16.04	15.87	15.88	6644
2018-09-06	16.20	16.39	15.69	15.88	86420
2018-09-07	15.79	15.85	15.79	15.81	14931
2018-09-10	15.78	15.80	15.53	15.73	21932
2018-09-11	15.73	15.73	15.45	15.48	42337
2018-09-12	15.44	15.44	14.93	14.99	94502
2018-09-13	15.00	15.33	15.00	15.21	35343
2018-09-14	15.29	15.62	15.29	15.59	24020
2018-09-17	16.36	16.83	16.36	16.67	39249
2018-09-18	16.93	17.37	16.93	17.22	43475
2018-09-19	17.12	17.35	17.12	17.33	11873
2018-09-20	17.33	17.44	17.33	17.42	16781
2018-09-21	17.47	17.98	17.47	17.80	29083
2018-09-24	17.79	17.81	17.58	17.79	6290
2018-09-25	18.00	18.21	17.99	18.15	21343
2018-09-26	18.08	18.08	17.85	18.00	1362
2018-09-27	17.99	18.06	17.84	18.00	5569
2018-09-28	17.99	18.09	17.98	18.04	6097
2018-10-01	18.06	18.19	18.06	18.06	4462
2018-10-02	18.06	18.07	17.95	18.02	4423
2018-10-03	18.24	18.47	18.24	18.31	12515
2018-10-04	18.04	18.24	17.96	18.06	6585
2018-10-05	17.33	17.47	16.93	17.13	9971
2018-10-08	17.21	17.53	17.21	17.41	12759
2018-10-09	17.59	17.75	17.58	17.69	7314
2018-10-10	17.76	17.76	17.38	17.45	11514
2018-10-11	17.12	17.20	16.86	17.07	15107
2018-10-12	17.56	17.84	17.56	17.76	19707
2018-10-15	17.69	17.96	17.69	17.92	7970
2018-10-16	17.54	17.87	17.54	17.79	17742
2018-10-17	17.87	18.04	17.71	17.76	18166
2018-10-18	17.08	17.20	16.62	16.76	22100
2018-10-19	16.92	16.92	16.40	16.40	8960
2018-10-22	16.39	16.74	16.39	16.54	3364
2018-10-23	16.38	16.81	16.21	16.81	16120
2018-10-24	16.82	16.82	16.21	16.49	2074
2018-10-25	16.44	16.95	16.26	16.73	4260
2018-10-26	16.47	16.47	16.18	16.44	14064
2018-10-29	16.35	16.35	15.45	15.74	20779
2018-10-30	14.85	15.01	14.42	14.42	60564
2018-10-31	14.82	15.58	14.82	15.40	37722
2018-11-01	16.13	17.16	16.13	17.05	44184
2018-11-02	15.91	16.38	15.91	16.00	4709
2018-11-05	15.80	16.32	12.81	15.96	32153
2018-11-06	15.96	16.49	15.96	16.49	37381
2018-11-07	16.00	16.60	16.00	16.60	16018
2018-11-08	16.61	17.11	15.72	16.78	40028
2018-11-09	16.97	16.97	16.62	16.62	6223
2018-11-12	16.89	17.18	16.76	16.98	22697
2018-11-13	17.16	17.50	17.16	17.39	26184
2018-11-14	17.54	17.54	17.03	17.10	2108
2018-11-15	16.98	17.50	16.98	17.50	11795
2018-11-16	17.20	17.20	16.94	17.01	3096
2018-11-19	16.98	17.20	16.98	17.13	8083
2018-11-20	16.95	17.17	16.91	17.11	9947
2018-11-21	17.30	17.46	17.30	17.45	6904
2018-11-23	16.68	16.68	16.57	16.57	8891
2018-11-26	16.59	16.69	16.54	16.57	5832
2018-11-27	17.04	17.28	17.04	17.23	12319
2018-11-28	17.20	17.45	17.13	17.45	3154
2018-11-29	17.32	17.40	17.25	17.40	15396
2018-11-30	17.50	17.65	17.38	17.59	17865
2018-12-03	17.85	18.41	17.85	18.20	14200
2018-12-04	16.52	18.16	16.52	17.97	9320
2018-12-06	16.30	17.89	16.30	17.71	16004
2018-12-07	17.51	17.63	17.14	17.17	34602
2018-12-10	17.12	17.34	16.71	16.83	30703
2018-12-11	17.58	17.84	17.48	17.59	37810
2018-12-12	18.02	18.30	17.96	18.27	30617
2018-12-13	18.17	18.17	17.74	17.74	108521
2018-12-14	17.36	17.50	17.20	17.27	153898
2018-12-17	16.92	17.06	16.75	16.77	87979
2018-12-18	16.93	16.95	16.81	16.90	97053
2018-12-19	16.91	17.12	16.65	16.79	70828
2018-12-20	16.68	16.71	16.16	16.39	144992
2018-12-21	16.64	16.70	16.52	16.62	109106
2018-12-24	16.45	16.81	16.45	16.55	8286
2018-12-26	16.50	16.50	16.12	16.45	13354
2018-12-27	16.50	16.50	16.27	16.38	8128
2018-12-28	16.64	17.21	16.64	16.92	50909
2018-12-31	16.93	17.02	16.69	16.84	19288
2019-01-02	16.70	17.08	16.70	17.03	2292
2019-01-03	16.77	16.77	16.48	16.52	5583
2019-01-04	16.40	16.48	16.23	16.33	15729
2019-01-07	16.14	16.15	15.90	16.10	22760
2019-01-08	16.11	16.21	16.11	16.18	23734
2019-01-09	16.18	16.40	16.18	16.22	10479
2019-01-10	15.72	15.87	15.70	15.80	7962
2019-01-11	15.87	16.04	15.86	16.03	10044
2019-01-14	15.91	15.98	15.78	15.91	12092
2019-01-15	15.98	16.11	15.96	16.05	24101
2019-01-16	15.95	16.35	15.95	16.16	12429
2019-01-17	16.09	16.20	16.05	16.20	11920
2019-01-18	16.19	16.43	16.19	16.43	6925
2019-01-22	16.15	16.18	15.98	16.09	12459
2019-01-23	16.18	16.30	16.18	16.25	11547
2019-01-24	16.40	16.63	16.40	16.55	13491
2019-01-25	16.69	16.74	16.65	16.73	5555
2019-01-28	16.62	16.62	16.50	16.51	9519
2019-01-29	16.50	16.50	16.38	16.38	15670
2019-01-30	16.19	16.41	16.19	16.30	14864
2019-01-31	16.37	16.63	16.37	16.61	16443
2019-02-01	16.53	16.72	16.37	16.37	15457
2019-02-04	16.30	16.68	16.30	16.48	6386
2019-02-05	16.54	16.67	16.51	16.64	10209
2019-02-06	16.69	16.74	16.63	16.71	8023
2019-02-07	16.62	16.62	16.49	16.49	1803
2019-02-08	16.48	16.52	16.46	16.52	4053
2019-02-11	16.36	16.48	16.34	16.40	5090
2019-02-12	16.56	16.65	16.51	16.65	9069
2019-02-13	16.70	16.73	16.66	16.66	2631
2019-02-14	16.60	16.74	16.60	16.71	28512
2019-02-15	16.80	16.98	16.72	16.79	28352
2019-02-19	16.79	16.88	16.74	16.87	24435
2019-02-20	16.78	16.78	16.69	16.70	15802
2019-02-21	16.46	16.46	16.30	16.33	21956
2019-02-22	16.49	16.60	16.49	16.60	27253
2019-02-25	16.78	16.90	16.75	16.75	10788
2019-02-26	16.74	16.76	16.66	16.75	8777
2019-02-27	16.68	16.70	16.55	16.67	19097
2019-02-28	16.54	16.60	16.51	16.58	5517
2019-03-01	16.65	16.68	16.60	16.64	6475
2019-03-04	16.79	16.97	16.79	16.97	16471
2019-03-05	16.83	16.93	16.83	16.87	12637
2019-03-06	16.86	16.87	16.76	16.78	14746
2019-03-07	16.96	17.25	16.67	16.86	22491
2019-03-08	15.98	16.34	15.70	15.86	11052
2019-03-11	16.26	16.26	15.96	16.02	11913
2019-03-12	15.75	15.96	15.63	15.71	5040
2019-03-13	15.70	16.36	15.63	15.70	5821
2019-03-14	15.67	15.67	15.33	15.43	28042
2019-03-15	15.50	15.86	15.29	15.55	33035
2019-03-18	15.84	15.85	15.72	15.79	24369
2019-03-19	16.28	16.28	16.17	16.24	5578
2019-03-20	16.85	17.10	16.85	17.06	27662
2019-03-21	17.24	17.57	17.24	17.57	27617
2019-03-22	17.49	17.49	16.92	16.92	14345
2019-03-25	17.36	17.37	17.19	17.29	21501
2019-03-26	17.30	17.30	17.03	17.09	3650
2019-03-27	16.94	17.05	16.82	16.82	2817
2019-03-28	16.78	16.84	16.74	16.74	3850
2019-03-29	16.83	17.02	16.83	16.88	2141
2019-04-01	17.25	17.32	17.21	17.31	43977
2019-04-02	17.26	17.26	17.12	17.21	4304
2019-04-03	17.50	17.62	17.48	17.57	36770
2019-04-04	17.65	17.65	17.54	17.58	7214
2019-04-05	17.58	17.69	16.61	17.69	8159
2019-04-08	17.57	18.08	17.57	18.01	30337
2019-04-09	18.46	18.65	18.46	18.59	27105
2019-04-10	18.88	18.99	18.84	18.89	15477
2019-04-11	18.48	18.48	18.28	18.30	15540
2019-04-12	17.90	17.90	17.80	17.89	13102
2019-04-15	18.10	18.10	17.95	17.96	7196
2019-04-16	17.99	18.05	17.93	17.96	9809
2019-04-17	17.93	17.93	17.78	17.92	1318
2019-04-18	17.75	17.75	17.41	17.41	7730
2019-04-22	17.58	17.66	17.53	17.66	4735
2019-04-23	17.58	17.85	17.58	17.84	1774
2019-04-24	17.60	17.60	17.48	17.48	5760
2019-04-25	17.59	17.69	17.40	17.43	7858
2019-04-26	17.36	17.49	17.35	17.40	32945
2019-04-29	17.31	17.35	17.15	17.15	1687
2019-04-30	17.30	17.31	17.21	17.31	983
2019-05-01	17.30	17.33	17.15	17.15	7078
2019-05-02	17.26	17.49	17.26	17.36	26435
2019-05-03	17.51	17.63	17.51	17.63	3145
2019-05-06	16.82	17.06	16.82	16.93	17040
2019-05-07	17.27	17.46	16.95	16.95	14823
2019-05-08	16.92	17.03	16.92	17.03	4118
2019-05-09	16.69	16.77	16.33	16.62	33665
2019-05-10	16.67	16.78	16.48	16.74	9128
2019-05-13	16.23	16.23	15.86	15.86	13544
2019-05-14	16.01	16.66	16.01	16.56	48552
2019-05-15	16.62	16.90	16.62	16.88	6992
2019-05-16	16.68	16.92	16.65	16.76	28500
2019-05-17	15.86	16.04	15.72	15.72	43120
2019-05-20	15.43	15.44	15.22	15.35	16466
2019-05-21	15.41	15.50	15.34	15.34	7078
2019-05-22	15.34	15.83	15.34	15.48	14502
2019-05-23	15.25	15.25	14.66	14.89	7135
2019-05-24	14.91	15.07	14.53	14.83	7882
2019-05-28	14.65	14.65	14.03	14.09	34152
2019-05-29	14.00	14.16	13.92	14.11	11130
2019-05-30	14.11	14.39	14.11	14.35	17093
2019-05-31	14.43	14.71	14.43	14.62	10974
2019-06-03	14.84	14.86	14.74	14.75	13265
2019-06-04	14.81	15.24	14.78	15.23	9949
2019-06-05	15.35	15.57	15.19	15.26	15917
2019-06-06	14.75	14.98	14.75	14.83	14444
2019-06-07	14.95	15.03	14.89	14.89	16139
2019-06-10	15.01	15.33	15.01	15.03	1689
2019-06-11	15.20	15.20	15.07	15.12	23207
2019-06-12	15.10	15.18	14.99	14.99	16207
2019-06-13	15.11	15.11	14.91	14.91	5820
2019-06-14	14.97	14.98	14.37	14.94	3640
2019-06-17	14.80	15.06	14.74	14.78	7219
2019-06-18	14.83	15.26	14.83	15.24	7397
2019-06-19	15.39	15.39	15.00	15.25	25145
2019-06-20	15.58	15.60	15.28	15.37	29134
2019-06-21	15.39	15.56	15.28	15.47	36411
2019-06-24	15.54	15.65	15.45	15.45	6914
2019-06-25	15.36	15.78	15.14	15.14	5630
2019-06-26	15.49	15.71	15.24	15.30	30055
2019-06-27	15.47	15.70	15.47	15.63	8435
2019-06-28	15.54	15.58	15.35	15.38	14440
2019-07-01	15.79	15.98	15.59	15.71	9837
2019-07-02	15.78	15.82	15.73	15.80	3022
2019-07-03	15.69	15.71	15.67	15.67	5025
2019-07-05	15.44	15.60	15.44	15.48	18829
2019-07-08	15.50	16.05	15.50	15.82	16728
2019-07-09	15.82	15.89	15.80	15.85	17953
2019-07-10	16.01	16.15	15.87	15.92	14599
2019-07-11	16.26	16.38	16.19	16.29	7563
2019-07-12	16.30	16.30	16.00	16.25	30366
2019-07-15	16.25	16.36	16.09	16.24	11101
2019-07-16	16.27	16.44	16.26	16.41	28315
2019-07-17	16.40	16.64	16.40	16.61	22690
2019-07-18	16.62	16.75	16.44	16.73	41134
2019-07-19	17.00	17.00	16.69	16.72	12142
2019-07-22	17.05	17.11	16.99	17.10	12746
2019-07-23	17.18	17.36	17.18	17.36	6411
2019-07-24	17.61	17.94	16.73	17.93	42470
2019-07-25	17.99	18.03	17.92	18.00	10000
2019-07-26	18.06	18.10	18.04	18.10	12355
2019-07-29	18.22	18.42	18.22	18.40	11968
2019-07-30	18.26	18.26	17.91	18.19	14215
2019-07-31	18.33	18.37	18.06	18.20	29955
2019-08-01	18.25	18.40	18.14	18.19	29055
2019-08-02	17.72	17.85	17.30	17.80	46024
2019-08-05	17.64	18.09	17.64	17.86	35352
2019-08-06	18.48	18.48	17.87	18.25	63195
2019-08-07	17.54	17.87	17.43	17.68	28936
2019-08-08	18.03	18.50	17.76	18.46	80184
2019-08-09	18.43	18.45	17.29	18.43	29428
2019-08-12	19.48	19.77	19.48	19.59	31275
2019-08-13	18.64	19.03	18.64	18.87	58647
2019-08-14	18.34	18.41	17.90	18.06	57691
2019-08-15	18.35	18.79	18.35	18.64	40929
2019-08-16	18.88	19.00	18.83	18.92	25352
2019-08-19	19.01	19.19	18.95	19.13	32274
2019-08-20	19.28	19.42	19.23	19.33	31382
2019-08-21	19.44	19.54	19.32	19.45	20750
2019-08-22	19.48	19.48	19.29	19.37	10701
2019-08-23	19.20	19.20	18.70	18.83	11167
2019-08-26	19.23	19.30	19.01	19.28	20484
2019-08-27	19.47	19.50	19.33	19.49	30504
2019-08-28	19.10	19.29	19.05	19.20	13321
2019-08-29	19.42	19.72	19.42	19.56	16413
2019-08-30	19.56	19.67	19.45	19.48	10778
2019-09-03	19.50	19.93	19.50	19.90	82051
2019-09-04	19.99	20.60	19.99	20.60	59032
2019-09-05	20.55	20.80	20.55	20.64	17779
2019-09-06	21.00	21.18	20.66	21.08	48843
2019-09-09	20.96	20.99	20.38	20.48	100059
2019-09-10	20.55	20.66	20.44	20.66	27368
2019-09-11	21.22	21.59	21.05	21.58	49776
2019-09-12	21.79	21.92	21.60	21.83	21742
2019-09-13	21.86	21.86	21.74	21.81	11490
2019-09-16	21.75	21.75	21.26	21.26	23462
2019-09-17	21.33	21.34	21.10	21.34	27419
2019-09-18	21.33	21.34	21.12	21.29	13231
2019-09-19	21.19	21.32	21.12	21.15	9916
2019-09-20	21.31	21.34	21.15	21.24	14822
2019-09-23	21.21	21.39	21.21	21.28	14428
2019-09-24	21.20	21.20	20.93	21.08	16997
2019-09-25	21.05	21.43	21.05	21.42	13685
2019-09-26	21.59	21.59	21.35	21.35	4901
2019-09-27	20.45	20.45	20.03	20.11	24655
2019-09-30	20.22	20.30	20.18	20.29	10510
2019-10-01	21.05	21.05	20.78	20.87	12800
2019-10-02	20.89	20.92	20.71	20.85	13186
2019-10-03	20.70	20.92	20.63	20.91	10075
2019-10-04	20.81	20.88	20.75	20.84	7715
2019-10-07	20.85	20.88	20.75	20.80	7617
2019-10-08	20.77	20.94	20.68	20.72	12552
2019-10-09	20.82	20.89	19.76	20.57	50733
2019-10-10	20.55	20.90	20.50	20.50	7230
2019-10-11	20.63	20.92	20.51	20.87	27883
2019-10-14	20.86	20.86	20.68	20.78	7316
2019-10-15	20.39	20.39	19.84	20.03	15539
2019-10-16	20.00	20.06	19.94	20.05	6369
2019-10-17	20.48	20.48	20.36	20.44	10613
2019-10-18	20.59	20.66	20.36	20.42	20924
2019-10-21	20.40	20.40	20.21	20.31	5710
2019-10-22	19.91	20.19	19.91	20.01	8542
2019-10-23	20.52	20.57	20.39	20.50	6319
2019-10-24	20.62	20.84	20.58	20.76	10097
2019-10-25	20.45	20.53	20.39	20.40	3601
2019-10-28	20.16	20.23	20.11	20.17	9581
2019-10-29	20.06	20.06	19.84	19.85	28116
2019-10-30	19.97	20.14	19.97	20.07	5037
2019-10-31	19.87	19.87	19.54	19.64	16867
2019-11-01	20.05	20.09	19.95	20.01	6150
2019-11-04	20.22	20.41	20.18	20.38	3883
2019-11-05	20.15	20.33	19.97	20.03	19741
2019-11-06	20.31	20.38	20.15	20.26	22679
2019-11-07	21.74	22.20	21.72	22.00	65997
2019-11-08	23.42	23.45	23.21	23.22	58798
2019-11-11	23.26	23.53	23.26	23.40	45659
2019-11-12	24.68	24.83	24.50	24.73	73651
2019-11-13	24.52	24.77	24.49	24.71	39098
2019-11-14	24.01	24.03	23.76	23.92	8596
2019-11-15	23.81	23.90	23.52	23.56	13188
2019-11-18	23.90	24.04	23.84	23.89	13436
2019-11-19	24.05	24.34	23.93	23.96	13155
2019-11-20	23.95	24.17	23.94	24.04	16731
2019-11-21	23.66	23.66	23.07	23.08	42799
2019-11-22	22.85	22.97	22.73	22.76	12625
2019-11-25	23.00	23.40	23.00	23.39	10294
2019-11-26	23.30	23.34	23.15	23.32	8287
2019-11-27	23.13	23.23	23.00	23.00	7863
2019-11-29	22.46	22.46	22.23	22.29	7663
2019-12-02	22.17	22.25	21.98	22.07	13622
2019-12-03	22.13	22.22	22.07	22.15	4367
2019-12-04	22.74	22.99	22.74	22.94	9957
2019-12-05	22.98	23.08	22.90	22.94	15783
2019-12-06	23.01	23.01	22.82	22.93	5962
2019-12-09	23.07	23.07	22.75	22.75	4726
2019-12-10	23.23	23.25	22.78	22.83	4587
2019-12-11	23.10	23.22	23.07	23.22	16624
2019-12-12	23.41	23.90	23.41	23.90	29005
2019-12-13	23.75	23.75	22.99	23.20	8772
2019-12-16	23.40	23.60	23.39	23.39	13149
2019-12-17	23.87	23.89	23.80	23.87	14143
2019-12-18	23.67	23.80	23.55	23.55	5674
2019-12-19	23.43	23.59	23.35	23.38	9393
2019-12-20	23.37	23.50	23.37	23.41	15186
2019-12-23	23.37	23.37	23.24	23.24	5661
2019-12-24	22.97	22.97	22.53	22.92	8673
2019-12-26	22.88	22.89	22.79	22.81	3887
2019-12-27	23.00	23.30	23.00	23.24	8295
2019-12-30	23.31	23.31	23.01	23.07	11948
2019-12-31	22.89	22.89	22.50	22.61	49575
2020-01-02	22.98	23.22	22.94	23.22	5590
2020-01-03	22.67	22.74	22.54	22.54	4206
2020-01-06	22.13	22.15	22.00	22.05	10242
2020-01-07	21.61	21.91	21.50	21.88	17330
2020-01-08	21.90	23.30	21.90	22.90	25736
2020-01-09	22.87	22.95	22.76	22.88	17058
2020-01-10	22.72	22.72	22.51	22.51	2895
2020-01-13	22.76	22.85	22.66	22.78	5627
2020-01-14	22.72	22.80	22.69	22.76	13353
2020-01-15	22.70	22.70	22.54	22.63	3117
2020-01-16	22.65	22.66	22.45	22.45	4595
2020-01-17	22.45	22.63	22.45	22.62	4642
2020-01-21	22.29	22.29	21.90	22.00	9200
2020-01-22	22.13	22.22	22.02	22.11	4197
2020-01-23	21.99	22.00	21.85	21.88	6043
2020-01-24	21.93	21.95	21.73	21.73	2653
2020-01-27	21.38	21.38	21.12	21.18	8358
2020-01-28	21.39	21.47	21.32	21.47	2667
2020-01-29	21.60	21.67	21.41	21.67	8192
2020-01-30	20.17	20.17	19.56	19.90	18520
2020-01-31	19.95	19.95	19.35	19.45	11068
2020-02-03	19.05	19.13	18.77	18.96	19009
2020-02-04	19.29	19.73	19.29	19.73	10121
2020-02-05	19.85	19.93	19.75	19.75	6025
2020-02-06	20.11	20.22	20.04	20.14	8910
2020-02-07	19.71	19.75	19.62	19.68	4342
2020-02-10	19.79	20.14	19.79	19.92	4686
2020-02-11	20.30	20.48	20.30	20.43	19236
2020-02-12	20.59	20.75	20.57	20.74	26093
2020-02-13	20.40	20.54	20.38	20.54	1206
2020-02-14	20.63	20.66	20.51	20.57	4609
2020-02-18	20.65	20.69	20.54	20.66	6538
2020-02-19	20.75	20.75	20.57	20.68	4965
2020-02-20	20.61	20.61	20.31	20.40	4311
2020-02-21	20.48	20.48	20.11	20.34	23569
2020-02-24	20.05	20.19	20.00	20.13	35088
2020-02-25	20.15	20.17	19.75	19.75	18960
2020-02-26	20.07	20.17	19.88	20.00	15881
2020-02-27	19.48	19.48	19.16	19.16	11105
2020-02-28	18.61	19.25	18.61	19.25	12139
2020-03-02	19.51	19.64	19.31	19.56	6067
2020-03-03	20.17	20.17	19.80	19.96	14916
2020-03-04	19.83	19.85	19.64	19.85	8976
2020-03-05	19.85	19.93	19.64	19.71	18557
2020-03-06	20.09	20.09	19.79	20.00	38319
2020-03-09	19.50	20.15	19.50	19.79	16660
2020-03-10	21.09	21.64	20.85	21.61	48883
2020-03-11	20.04	20.04	19.43	19.51	21747
2020-03-12	18.21	18.21	17.50	17.50	20498
2020-03-13	18.42	18.42	17.33	17.81	14264
2020-03-16	16.40	16.66	16.02	16.10	19974
2020-03-17	16.18	16.80	16.16	16.67	25553
2020-03-18	15.97	16.15	15.00	15.75	40642
2020-03-19	15.50	16.09	15.18	15.42	23900
2020-03-20	16.39	16.80	15.81	15.90	52221
2020-03-23	15.95	16.13	15.72	16.07	30044
2020-03-24	17.15	17.63	16.70	17.47	25156
2020-03-25	17.20	17.93	17.06	17.71	29270
2020-03-26	17.50	17.82	17.23	17.82	9993
2020-03-27	16.90	17.09	16.49	16.55	16915
2020-03-30	17.00	17.45	17.00	17.41	15793
2020-03-31	17.41	17.67	17.37	17.49	15507
2020-04-01	17.30	17.36	17.16	17.17	10624
2020-04-02	17.30	17.55	17.30	17.50	11371
2020-04-03	17.52	17.56	17.07	17.26	17737
2020-04-06	17.60	17.68	17.37	17.44	20902
2020-04-07	18.45	18.45	17.93	17.94	19494
2020-04-08	18.28	18.67	18.28	18.47	21704
2020-04-09	18.46	19.22	18.11	18.18	22831
2020-04-13	18.21	18.38	18.03	18.04	41541
2020-04-14	18.58	18.64	18.32	18.36	67308
2020-04-15	18.90	19.02	18.80	18.91	43154
2020-04-16	19.17	19.30	18.91	19.19	15826
2020-04-17	18.91	19.07	18.82	19.00	10195
2020-04-20	19.18	19.37	19.10	19.24	6974
2020-04-21	18.54	18.70	18.43	18.44	15526
2020-04-22	18.94	19.04	18.90	19.01	6887
2020-04-23	18.76	18.92	18.75	18.76	7285
2020-04-24	19.20	19.20	18.92	19.04	10310
2020-04-27	19.60	20.09	19.50	20.09	29100
2020-04-28	19.95	20.03	19.49	19.49	6287
2020-04-29	19.96	20.01	19.88	20.01	4692
2020-04-30	20.11	20.20	19.94	19.97	7711
2020-05-01	19.80	19.80	19.51	19.60	9166
2020-05-04	20.60	20.74	20.25	20.63	17421
2020-05-05	20.53	21.04	20.53	20.85	24580
2020-05-06	21.70	21.80	21.13	21.20	25593
2020-05-07	20.80	20.97	19.03	20.89	19153
2020-05-08	21.09	21.52	20.81	21.52	18437
2020-05-11	21.27	21.60	21.27	21.56	11925
2020-05-12	21.47	21.47	21.26	21.32	9241
2020-05-13	21.41	21.50	21.08	21.16	16750
2020-05-14	20.52	20.77	20.30	20.61	8187
2020-05-15	20.24	20.50	20.17	20.18	7199
2020-05-18	20.24	20.57	20.21	20.25	11360
2020-05-19	20.17	20.25	19.95	19.95	6113
2020-05-20	20.54	20.60	20.27	20.38	3699
2020-05-21	20.65	21.00	20.60	20.80	7365
2020-05-22	20.54	20.54	20.23	20.35	7150
2020-05-26	20.53	21.04	20.25	20.25	10140
2020-05-27	20.61	20.77	20.33	20.77	6673
2020-05-28	20.30	20.70	20.26	20.27	11793
2020-05-29	20.40	20.40	20.14	20.36	3093
2020-06-01	21.00	21.19	20.74	20.89	12458
2020-06-02	21.29	22.48	21.29	22.45	35166
2020-06-03	21.93	22.21	21.19	22.21	8180
2020-06-04	21.67	21.83	21.25	21.26	20242
2020-06-05	22.67	22.67	21.85	22.24	3936
2020-06-08	22.28	22.43	21.76	21.93	2747
2020-06-09	21.77	21.84	21.50	21.61	11969
2020-06-10	22.29	22.29	21.68	21.90	17270
2020-06-11	22.04	22.04	21.50	21.54	10597
2020-06-12	22.09	22.09	21.60	21.81	8555
2020-06-15	21.56	22.40	21.56	22.24	6933
2020-06-16	22.63	22.70	22.15	22.16	9626
2020-06-17	22.21	22.40	22.12	22.18	15789
2020-06-18	22.25	22.78	22.22	22.75	32227
2020-06-19	22.79	23.20	22.79	22.90	19321
2020-06-22	22.69	22.85	22.59	22.66	16426
2020-06-23	22.61	22.72	22.51	22.61	17613
2020-06-24	22.28	22.36	22.07	22.20	7714
2020-06-25	22.18	22.30	22.06	22.19	12776
2020-06-26	22.24	22.24	21.92	22.18	9760
2020-06-29	22.48	22.48	22.25	22.44	9583
2020-06-30	22.48	22.75	22.42	22.67	22395
2020-07-01	21.48	21.52	20.98	21.32	16660
2020-07-02	21.54	22.08	21.49	21.77	19216
2020-07-06	22.35	22.75	22.35	22.68	18220
2020-07-07	22.75	22.75	22.40	22.40	8913
2020-07-08	22.43	22.50	22.07	22.22	11182
2020-07-09	22.11	22.18	21.84	22.09	5894
2020-07-10	21.93	22.22	21.85	22.06	12901
2020-07-13	22.04	22.25	21.60	21.65	15986
2020-07-14	21.55	21.75	21.42	21.65	10783
2020-07-15	21.69	21.77	21.45	21.58	6204
2020-07-16	21.49	21.62	21.22	21.50	18499
2020-07-17	21.42	21.42	21.00	21.00	6824
2020-07-20	21.12	21.38	21.06	21.38	11999
2020-07-21	21.60	21.65	21.42	21.59	10381
2020-07-22	21.84	21.95	21.76	21.94	11665
2020-07-23	21.90	21.90	21.32	21.32	11738
2020-07-24	21.40	21.40	21.09	21.15	9943
2020-07-27	21.40	21.52	21.26	21.52	14621
2020-07-28	21.35	21.35	20.55	20.56	23151
2020-07-29	21.31	21.41	21.06	21.36	29987
2020-07-30	21.41	21.90	21.41	21.88	18717
2020-07-31	21.90	21.90	21.52	21.79	7917
2020-08-03	21.88	22.00	21.88	21.92	14141
2020-08-04	22.00	22.00	21.84	21.87	10792
2020-08-05	22.10	22.21	22.10	22.17	18598
2020-08-06	22.04	22.08	21.68	21.85	19677
2020-08-07	21.65	21.75	21.54	21.73	25164
2020-08-10	22.17	22.43	21.98	22.23	23366
2020-08-11	22.00	22.00	21.01	21.15	30404
2020-08-12	21.84	22.11	21.80	21.96	15704
2020-08-13	21.90	21.90	21.33	21.69	18932
2020-08-14	21.68	21.68	21.48	21.68	6982
2020-08-17	21.75	22.00	21.70	21.93	16124
2020-08-18	21.55	21.66	21.35	21.35	20449
2020-08-19	21.01	21.03	20.52	20.52	21762
2020-08-20	19.98	19.98	19.75	19.75	18922
2020-08-21	19.80	19.82	19.70	19.75	10754
2020-08-24	19.91	19.96	19.75	19.75	8257
2020-08-25	20.15	20.19	19.94	19.95	6885
2020-08-26	20.10	20.20	19.95	20.06	5943
2020-08-27	19.93	19.95	19.85	19.89	7312
2020-08-28	19.76	19.83	19.67	19.71	8952
2020-08-31	19.47	19.59	19.30	19.34	7676
2020-09-01	19.45	19.76	19.45	19.58	6415
2020-09-02	19.71	19.91	19.70	19.91	7517
2020-09-03	19.69	19.69	19.50	19.60	9770
2020-09-04	19.67	19.72	19.41	19.63	6483
2020-09-08	19.60	19.67	19.33	19.52	6096
2020-09-09	19.73	19.73	19.15	19.15	15132
2020-09-10	19.37	19.37	19.05	19.12	6274
2020-09-11	19.11	19.36	19.11	19.22	14965
2020-09-14	19.56	20.00	19.53	19.53	15657
2020-09-15	19.89	20.10	19.85	20.08	15643
2020-09-16	19.83	20.04	19.83	19.83	5821
2020-09-17	20.09	20.36	19.97	20.28	10826
2020-09-18	20.43	20.43	20.15	20.17	8621
2020-09-21	19.98	20.14	19.83	20.04	5199
2020-09-22	19.98	19.99	19.59	19.83	4961
2020-09-23	19.51	19.51	19.12	19.12	13145
2020-09-24	18.95	19.15	18.71	18.85	8439
2020-09-25	18.35	18.59	18.20	18.53	13596
2020-09-28	19.07	19.28	19.07	19.10	6471
2020-09-29	18.47	19.24	18.47	19.03	10615
2020-09-30	19.39	19.39	19.22	19.26	11271
2020-10-01	19.54	19.72	19.37	19.55	15289
2020-10-02	19.37	19.67	19.28	19.30	2847
2020-10-05	19.37	19.68	19.37	19.51	3602
2020-10-06	19.64	19.90	19.62	19.74	8492
2020-10-07	19.82	20.00	19.82	19.93	13267
2020-10-08	20.14	20.30	19.83	19.85	10821
2020-10-09	20.34	20.44	19.51	19.51	6961
2020-10-12	20.20	20.26	19.85	19.86	15522
2020-10-13	19.78	19.89	19.71	19.88	6354
2020-10-14	20.11	20.11	19.96	19.96	6200
2020-10-15	19.90	20.08	19.82	20.02	6706
2020-10-16	19.86	20.00	19.82	19.94	5345
2020-10-19	19.76	19.88	19.36	19.60	5568
2020-10-20	20.10	20.18	20.10	20.12	3234
2020-10-21	20.00	20.02	19.92	20.02	1181
2020-10-22	19.97	20.38	19.97	20.32	6043
2020-10-23	20.14	20.34	20.00	20.34	5379
2020-10-26	20.08	20.08	19.81	20.08	8612
2020-10-27	19.76	19.85	19.70	19.76	13220
2020-10-28	19.54	19.81	19.54	19.81	2476
2020-10-29	19.47	19.77	19.47	19.77	7838
2020-10-30	19.59	19.64	19.43	19.56	5934
2020-11-02	19.53	19.59	19.34	19.36	6412
2020-11-03	19.77	20.04	19.58	20.01	7159
2020-11-04	19.93	20.15	19.59	19.63	6664
2020-11-05	19.91	19.94	19.60	19.81	18374
2020-11-06	19.70	19.87	19.56	19.56	20131
2020-11-09	20.22	20.22	19.46	19.60	33232
2020-11-10	20.49	20.49	19.00	19.15	24838
2020-11-11	19.83	20.00	19.50	19.80	157273
2020-11-12	19.80	19.94	19.60	19.79	68701
2020-11-13	19.99	20.50	19.89	20.50	24064
2020-11-16	20.57	21.12	20.57	21.10	20191
2020-11-17	20.97	21.05	20.84	21.03	7916
2020-11-18	21.22	21.35	21.12	21.34	5103
2020-11-19	21.16	21.16	20.90	21.12	5220
2020-11-20	21.10	21.19	21.00	21.01	4420
2020-11-23	21.99	22.20	21.50	22.15	22329
2020-11-24	21.95	22.17	21.65	22.05	16875
2020-11-25	21.61	21.65	21.18	21.62	19867
2020-11-27	21.54	21.79	21.07	21.78	8400
2020-11-30	21.96	22.16	21.88	22.03	21326
2020-12-01	21.79	22.42	21.79	22.32	26214
2020-12-02	22.01	22.33	22.01	22.33	3719
2020-12-03	22.89	23.24	22.89	23.24	16503
2020-12-04	24.31	25.00	24.31	24.95	32580
2020-12-07	25.01	25.49	25.01	25.45	53127
2020-12-08	25.26	25.43	25.26	25.34	26557
2020-12-09	25.59	25.98	25.51	25.63	28137
2020-12-10	25.51	25.86	25.47	25.62	15925
2020-12-11	25.79	26.07	25.61	25.85	19559
2020-12-14	25.73	25.89	25.72	25.89	16902
2020-12-15	24.70	24.74	24.35	24.51	14944
2020-12-16	24.39	24.45	24.28	24.40	13215
2020-12-17	24.57	24.67	24.50	24.60	22030
2020-12-18	24.48	24.48	24.33	24.35	13113
2020-12-21	24.08	24.08	23.88	24.01	14473
2020-12-22	23.62	23.69	23.54	23.58	11058
2020-12-23	23.67	23.68	23.60	23.60	3420
2020-12-24	23.96	24.00	23.90	24.00	7709
2020-12-28	24.22	24.26	24.17	24.20	20444
2020-12-29	24.48	24.67	24.44	24.65	20352
2020-12-30	24.59	24.69	24.54	24.61	13055
2020-12-31	24.35	24.36	24.20	24.35	5077
2021-01-04	24.53	24.72	24.37	24.42	9362
2021-01-05	24.61	24.93	24.61	24.93	8907
2021-01-06	24.48	24.55	24.11	24.46	4849
2021-01-07	24.88	25.40	24.88	25.40	18358
2021-01-08	25.75	26.00	25.63	25.63	22585
2021-01-11	25.70	25.81	25.56	25.71	8079
2021-01-12	25.84	25.85	25.60	25.60	5779
2021-01-13	25.78	25.99	25.78	25.92	8785
2021-01-14	26.00	26.47	25.99	26.27	37375
2021-01-15	25.89	25.89	25.26	25.28	9649
2021-01-19	26.57	26.61	26.28	26.61	7672
2021-01-20	25.68	25.99	25.51	25.51	15358
2021-01-21	26.45	26.60	26.30	26.52	14324
2021-01-22	26.50	26.51	26.36	26.51	4050
2021-01-25	26.38	26.38	25.74	25.74	14073
2021-01-26	25.49	25.49	25.00	25.04	11288
2021-01-27	25.02	25.18	24.83	24.94	8118
2021-01-28	24.75	24.81	24.61	24.81	5939
2021-01-29	24.24	24.36	24.14	24.21	16639
2021-02-01	24.50	24.50	24.15	24.49	7770
2021-02-02	24.90	25.10	24.90	24.92	8954
2021-02-03	24.86	24.99	24.52	24.52	2876
2021-02-04	24.41	25.00	24.40	25.00	6753
2021-02-05	24.97	24.97	24.65	24.82	3763
2021-02-08	24.75	25.30	24.61	25.21	9888
2021-02-09	26.17	26.50	25.67	26.07	23105
2021-02-10	26.23	26.44	25.69	26.05	9188
2021-02-11	25.43	26.40	25.35	25.94	6316
2021-02-12	25.80	26.50	25.41	26.29	10988
2021-02-16	26.82	26.93	26.21	26.79	14218
2021-02-17	26.50	26.50	25.47	25.72	25959
2021-02-18	26.36	26.36	25.89	26.11	12263
2021-02-19	26.80	26.80	26.56	26.80	32343
2021-02-22	26.63	26.81	26.48	26.68	7192
2021-02-23	26.07	26.33	25.93	26.08	11338
2021-02-24	26.39	26.95	26.26	26.88	12168
2021-02-25	27.73	27.81	27.02	27.04	16343
2021-02-26	26.90	27.18	26.45	26.66	16030
2021-03-01	27.13	27.30	27.10	27.23	5456
2021-03-02	26.84	27.00	26.80	26.98	2904
2021-03-03	26.97	26.97	26.75	26.90	6533
2021-03-04	26.63	26.63	26.06	26.39	14878
2021-03-05	26.20	26.76	26.13	26.76	19120
2021-03-08	26.03	26.21	25.75	25.90	28857
2021-03-09	26.05	26.50	25.91	26.05	12639
2021-03-10	26.50	26.69	25.70	25.96	12786
2021-03-11	26.29	26.30	26.00	26.25	7822
2021-03-12	26.32	26.48	26.21	26.31	5009
2021-03-15	26.89	27.30	26.50	27.30	22047
2021-03-16	27.68	27.71	27.32	27.71	29776
2021-03-17	28.20	29.17	28.20	29.17	40925
2021-03-18	30.61	30.99	30.30	30.71	31998
2021-03-19	30.84	30.92	30.25	30.80	52825
2021-03-22	30.62	30.62	29.95	30.41	14522
2021-03-23	30.70	30.80	30.55	30.70	14036
2021-03-24	30.13	30.48	30.02	30.06	18284
2021-03-25	30.10	30.18	29.88	30.15	15792
2021-03-26	30.84	31.18	30.84	31.18	28376
2021-03-29	31.20	31.20	30.59	30.92	8645
2021-03-30	31.33	31.42	31.07	31.20	6698
2021-03-31	31.02	31.67	31.02	31.60	8169
2021-04-01	31.30	31.69	31.21	31.65	18386
2021-04-05	31.64	32.17	31.64	32.02	23990
2021-04-06	32.22	32.22	31.83	32.05	11546
2021-04-07	32.24	32.24	31.80	31.91	7122
2021-04-08	33.01	33.70	33.01	33.70	55598
2021-04-09	34.48	36.31	33.92	34.78	86938
2021-04-12	33.78	33.78	32.60	33.02	54437
2021-04-13	32.74	32.74	31.90	32.00	28672
2021-04-14	31.80	31.90	31.50	31.50	18610
2021-04-15	31.97	32.35	31.88	32.08	18858
2021-04-16	32.93	33.23	32.80	33.12	30131
2021-04-19	33.06	33.27	32.76	32.76	20454
2021-04-20	33.44	33.89	33.42	33.84	57663
2021-04-21	34.92	35.67	34.77	35.65	67808
2021-04-22	34.41	34.92	33.36	33.45	59057
2021-04-23	33.90	34.72	33.90	34.70	34778
2021-04-26	35.12	35.71	35.08	35.62	34456
2021-04-27	35.63	35.63	35.14	35.21	18516
2021-04-28	35.84	36.27	35.81	36.24	41766
2021-04-29	34.99	34.99	34.21	34.58	39113
2021-04-30	34.48	34.48	34.00	34.05	22728
2021-05-03	33.61	33.61	32.92	33.14	19227
2021-05-04	32.50	32.65	31.61	32.02	43330
2021-05-05	31.66	32.01	31.55	31.78	21335
2021-05-06	31.78	31.98	31.65	31.84	19541
2021-05-07	32.75	33.30	32.43	33.04	40267
2021-05-10	32.94	32.94	32.12	32.12	27555
2021-05-11	30.80	31.51	30.15	30.63	41377
2021-05-12	30.00	30.00	28.59	28.91	66559
2021-05-13	29.90	30.63	29.90	30.51	31291
2021-05-14	30.45	30.62	30.30	30.50	15957
2021-05-17	28.64	28.73	28.19	28.59	29147
2021-05-18	29.83	30.43	29.83	30.23	40198
2021-05-19	29.86	30.50	29.46	30.30	14686
2021-05-20	30.09	30.20	29.50	30.03	5766
2021-05-21	30.27	30.27	30.12	30.19	9111
2021-05-24	30.48	30.99	30.48	30.99	13663
2021-05-25	31.93	32.56	31.83	32.00	15940
2021-05-26	31.79	31.99	31.35	31.55	13994
2021-05-27	31.81	32.28	31.81	32.10	12905
2021-05-28	32.16	32.46	32.04	32.24	23045
2021-06-01	32.88	32.99	32.64	32.85	13471
2021-06-02	33.59	33.86	33.54	33.86	27574
2021-06-03	33.35	33.75	33.11	33.42	9965
2021-06-04	33.01	33.12	32.72	33.11	10716
2021-06-07	33.35	33.49	33.22	33.49	22360
2021-06-08	34.82	35.00	34.52	34.70	26404
2021-06-09	34.43	34.45	34.11	34.25	12619
2021-06-10	34.54	34.54	34.05	34.25	15582
2021-06-11	34.36	34.45	34.24	34.43	10194
2021-06-14	34.45	35.03	34.25	34.83	12528
2021-06-15	34.84	34.90	34.60	34.65	20538
2021-06-16	34.85	34.85	34.42	34.53	11386
2021-06-17	35.01	35.52	35.01	35.43	21938
2021-06-18	34.56	34.56	33.97	33.97	19119
2021-06-21	33.91	33.91	33.60	33.75	12721
2021-06-22	33.92	33.92	33.10	33.39	18454
2021-06-23	33.62	34.34	33.62	34.01	10461
2021-06-24	34.22	34.49	34.09	34.49	13980
2021-06-25	34.44	34.44	33.80	33.95	9739
2021-06-28	34.33	34.37	34.03	34.37	9988
2021-06-29	33.90	33.92	33.70	33.91	12647
2021-06-30	34.08	34.12	33.80	33.99	14251
2021-07-01	34.40	34.50	34.12	34.50	12185
2021-07-02	34.40	34.50	34.12	34.49	16989
2021-07-06	34.89	34.89	34.41	34.74	14841
2021-07-07	36.36	36.48	36.04	36.25	42606
2021-07-08	35.35	35.80	35.16	35.73	12961
2021-07-09	36.00	36.10	35.40	36.03	9266
2021-07-12	36.38	36.85	36.30	36.85	28965
2021-07-13	36.94	36.94	36.60	36.83	5092
2021-07-14	37.29	37.56	37.00	37.54	21330
2021-07-15	38.54	38.54	38.01	38.13	26411
2021-07-16	38.99	39.00	38.50	38.70	49077
2021-07-19	37.55	37.78	37.20	37.60	27798
2021-07-20	35.77	36.55	35.23	36.45	35114
2021-07-21	36.88	37.65	36.85	37.50	27747
2021-07-22	37.21	37.21	36.79	36.88	30052
2021-07-23	36.45	36.63	36.19	36.55	14295
2021-07-26	36.92	38.08	36.92	37.95	21684
2021-07-27	37.25	37.25	36.41	36.78	28124
2021-07-28	36.47	37.43	36.47	37.25	29711
2021-07-29	37.15	37.81	37.15	37.69	42337
2021-07-30	38.35	38.50	38.01	38.43	36433
2021-08-02	38.50	38.64	38.18	38.24	40117
2021-08-03	39.73	40.38	39.72	40.19	58937
2021-08-04	40.66	40.94	40.16	40.67	70851
2021-08-05	41.95	42.41	41.88	42.31	62430
2021-08-06	40.16	40.49	39.70	40.09	37856
2021-08-09	39.40	39.57	38.61	39.57	64439
2021-08-10	39.38	42.83	37.80	40.22	93018
2021-08-11	39.55	41.69	39.18	41.55	135976
2021-08-12	41.66	41.70	40.82	41.45	58934
2021-08-13	41.00	41.21	40.52	40.90	21656
2021-08-16	39.65	39.65	38.95	39.19	61837
2021-08-17	37.70	37.70	36.81	37.11	75006
2021-08-18	38.93	40.00	38.93	39.24	39979
2021-08-19	38.59	39.70	38.26	39.45	84477
2021-08-20	38.93	39.20	38.57	38.90	47564
2021-08-23	39.77	40.42	39.77	40.29	26159
2021-08-24	40.09	40.09	39.72	39.86	17762
2021-08-25	39.85	40.41	39.85	40.14	25071
2021-08-26	40.47	40.94	40.38	40.74	18854
2021-08-27	40.79	41.43	40.72	41.14	24579
2021-08-30	41.46	42.26	41.46	42.06	47036
2021-08-31	42.28	42.75	42.07	42.57	31711
2021-09-01	42.92	43.71	42.92	43.47	40041
2021-09-02	42.35	42.35	41.60	41.96	47734
2021-09-03	43.63	44.72	43.59	44.40	65054
2021-09-07	41.76	41.80	40.80	41.17	67592
2021-09-08	39.62	39.62	38.50	38.91	69466
2021-09-09	40.00	40.51	39.86	40.22	50261
2021-09-10	41.06	41.95	41.06	41.32	34596
2021-09-13	41.19	41.19	40.10	40.52	36309
2021-09-14	40.35	40.52	39.66	39.83	25988
2021-09-15	39.69	40.32	39.65	40.30	36626
2021-09-16	39.18	39.24	38.73	39.11	39641
2021-09-17	38.89	39.00	38.53	38.70	29495
2021-09-20	38.00	38.53	37.99	38.34	66242
2021-09-21	38.60	38.65	37.82	38.10	39631
2021-09-22	38.12	38.74	38.07	38.50	31820
2021-09-23	38.01	38.17	37.78	37.95	40811
2021-09-24	38.09	38.18	37.88	37.93	40509
2021-09-27	37.70	37.78	37.37	37.49	26821
2021-09-28	36.82	36.82	35.70	35.70	37757
2021-09-29	34.56	34.62	34.12	34.12	66937
2021-09-30	34.28	34.67	34.23	34.23	41968
2021-10-01	33.25	33.86	33.16	33.53	48210
2021-10-04	32.77	32.77	32.00	32.11	59658
2021-10-05	32.96	33.75	32.96	33.40	36865
2021-10-06	32.60	32.82	32.24	32.48	47167
2021-10-07	33.03	33.73	32.98	33.09	35750
2021-10-08	32.51	32.51	32.05	32.27	21554
2021-10-11	32.27	32.73	32.02	32.44	23985
2021-10-12	32.32	32.36	31.44	31.47	66062
2021-10-13	31.15	31.15	30.66	30.75	52111
2021-10-14	31.80	31.80	31.39	31.39	23518
2021-10-15	32.40	32.46	32.06	32.29	42241
2021-10-18	32.00	32.00	31.62	31.77	30509
2021-10-19	32.81	33.40	32.63	33.34	34464
2021-10-20	33.13	33.13	32.71	32.71	35612
2021-10-21	32.45	32.56	32.32	32.40	18582
2021-10-22	32.54	32.79	32.20	32.30	24274
2021-10-25	32.64	32.97	32.59	32.80	21395
2021-10-26	32.89	33.04	32.69	32.72	24220
2021-10-27	32.82	33.50	32.82	33.16	25563
2021-10-28	33.65	34.33	33.65	34.07	30576
2021-10-29	33.50	33.53	33.11	33.27	28647
2021-11-01	33.52	33.81	33.52	33.80	16760
2021-11-02	33.07	33.13	32.80	32.81	22992
2021-11-03	33.12	33.52	33.00	33.52	18176
2021-11-04	33.70	33.87	33.30	33.72	24148
2021-11-05	34.00	34.20	33.72	33.85	29159
2021-11-08	34.63	35.48	34.63	35.29	38399
2021-11-09	33.98	33.98	33.41	33.50	34949
2021-11-10	33.13	33.16	32.53	32.64	24895
2021-11-11	32.93	33.15	32.69	32.72	19139
2021-11-12	32.99	33.17	32.78	32.86	10792
2021-11-15	34.00	34.00	33.25	33.71	51451
2021-11-16	33.55	33.55	32.74	33.17	47092
2021-11-17	34.37	34.84	34.37	34.66	38690
2021-11-18	34.85	34.91	34.47	34.70	40924
2021-11-19	34.06	34.08	33.89	33.89	21154
2021-11-22	34.05	34.29	33.77	33.86	17774
2021-11-23	33.24	33.36	32.86	33.01	120295
2021-11-24	33.19	33.63	33.08	33.56	23072
2021-11-26	32.84	32.91	31.76	31.83	22636
2021-11-29	32.17	32.25	31.77	32.20	30754
2021-11-30	32.80	33.23	32.44	32.85	36129
2021-12-01	33.23	33.75	32.99	33.10	20261
2021-12-02	32.91	33.08	32.50	32.89	26038
2021-12-03	33.43	33.56	32.94	33.28	21370
2021-12-06	33.64	33.95	33.40	33.80	24142
2021-12-07	33.97	34.35	33.96	34.09	23683
2021-12-08	34.07	34.21	33.80	33.91	18272
2021-12-09	33.55	33.62	32.91	32.97	23883
2021-12-10	33.48	33.56	33.06	33.40	15839
2021-12-13	33.40	33.40	32.65	32.74	12418
2021-12-14	32.34	32.42	31.83	32.15	22431
2021-12-15	32.32	32.93	32.32	32.86	24439
2021-12-16	33.14	33.53	32.50	32.69	29224
2021-12-17	32.91	33.22	32.79	32.98	19621
2021-12-20	33.00	33.16	32.67	33.04	34322
2021-12-21	33.71	34.26	33.63	34.26	21438
2021-12-22	34.27	34.82	34.17	34.68	20823
2021-12-23	34.80	34.97	34.57	34.65	12754
2021-12-27	34.98	35.73	34.97	35.73	30879
2021-12-28	35.18	35.30	34.84	35.06	22727
2021-12-29	35.06	35.30	35.03	35.28	13154
2021-12-30	35.28	35.35	35.04	35.19	11376
2021-12-31	35.20	35.31	34.99	35.13	9395
2022-01-03	34.87	34.97	34.49	34.93	28431
2022-01-04	35.00	35.00	34.32	34.70	19062
2022-01-05	34.85	35.06	34.15	34.19	19735
2022-01-06	34.81	35.04	34.59	34.77	16934
2022-01-07	34.12	34.12	33.34	33.64	23235
2022-01-10	33.69	33.69	32.76	33.26	18330
2022-01-11	33.67	34.29	33.67	34.24	17727
2022-01-12	34.47	35.77	34.47	35.77	97004
2022-01-13	36.91	37.19	36.60	36.78	54979
2022-01-14	35.60	35.88	35.49	35.85	25540
2022-01-18	35.26	35.26	34.79	34.95	26130
2022-01-19	34.64	34.78	34.13	34.30	30652
2022-01-20	34.29	35.00	34.08	34.16	45656
2022-01-21	33.76	34.46	33.43	33.65	59425
2022-01-24	33.24	33.50	32.28	33.46	37459
2022-01-25	32.50	32.85	32.24	32.44	40630
2022-01-26	33.02	33.24	32.43	32.62	22139
2022-01-27	32.60	32.80	31.30	31.30	25504
2022-01-28	31.16	31.40	30.22	31.26	20571
2022-01-31	31.97	33.24	31.97	33.21	28353
2022-02-01	33.24	33.48	32.79	33.40	26762
2022-02-02	33.70	33.79	33.41	33.78	6612
2022-02-03	33.26	33.40	32.95	33.02	15492
2022-02-04	33.08	33.34	32.77	33.22	9011
2022-02-07	33.08	33.15	32.76	32.89	11513
2022-02-08	33.00	33.81	33.00	33.80	16661
2022-02-09	34.01	34.45	33.78	34.28	20043
2022-02-10	34.19	35.16	34.19	34.23	24349
2022-02-11	34.29	34.47	33.19	33.21	13298
2022-02-14	33.15	33.41	32.67	33.05	21299
2022-02-15	33.30	33.83	33.30	33.64	7610
2022-02-16	33.46	33.92	33.46	33.92	6595
2022-02-17	34.48	34.59	34.09	34.09	10774
2022-02-18	34.59	34.87	34.21	34.51	11525
2022-02-22	34.36	34.63	34.08	34.39	27439
2022-02-23	34.82	34.82	33.88	34.14	23539
2022-02-24	33.00	33.91	31.50	33.50	29209
2022-02-25	37.26	37.76	36.70	37.75	45531
2022-02-28	37.01	37.64	36.94	37.43	22528
2022-03-01	36.85	36.85	35.75	36.05	24744
2022-03-02	36.40	36.91	36.37	36.80	13804
2022-03-03	36.87	37.41	36.56	36.70	17301
2022-03-04	36.54	36.65	35.80	36.10	22204
2022-03-07	35.73	35.73	34.45	34.57	25406
2022-03-08	35.13	35.78	34.83	35.20	29108
2022-03-09	35.98	36.55	35.98	36.47	18423
2022-03-10	35.64	35.86	35.33	35.80	11682
2022-03-11	36.33	36.33	35.70	35.71	23397
2022-03-14	36.12	36.27	35.50	35.52	21703
2022-03-15	35.29	35.90	35.01	35.90	21025
2022-03-16	35.80	36.27	35.35	36.21	17721
2022-03-17	36.29	36.80	36.17	36.71	28979
2022-03-18	36.67	36.88	36.45	36.75	18058
2022-03-21	36.93	36.93	36.25	36.41	15341
2022-03-22	36.74	36.80	36.50	36.66	19002
2022-03-23	36.13	36.27	35.90	35.95	12599
2022-03-24	36.09	36.64	36.09	36.64	10264
2022-03-25	36.47	36.49	35.81	36.08	6865
2022-03-28	36.08	36.10	35.70	36.00	8009
2022-03-29	36.24	36.37	35.85	36.36	7069
2022-03-30	36.09	36.26	35.65	35.65	10947
2022-03-31	35.69	35.80	35.46	35.53	5853
2022-04-01	35.68	35.68	34.82	35.22	9840
2022-04-04	35.13	35.63	35.13	35.18	11558
2022-04-05	35.09	35.24	34.52	34.57	9169
2022-04-06	34.55	35.09	34.55	34.95	21413
2022-04-07	34.56	34.56	34.12	34.12	8239
2022-04-08	34.35	34.46	33.23	33.32	27433
2022-04-11	33.06	33.29	32.88	33.25	18691
2022-04-12	33.17	33.24	32.48	32.75	23669
2022-04-13	32.90	33.39	32.90	33.24	17056
2022-04-14	33.22	33.22	32.51	32.61	15451
2022-04-18	32.75	33.24	32.65	32.81	10547
2022-04-19	33.23	33.47	33.23	33.35	13849
2022-04-20	33.09	33.21	32.92	33.05	15570
2022-04-21	33.35	33.51	32.60	32.75	19466
2022-04-22	33.00	33.00	32.69	32.75	17419
2022-04-25	32.21	32.63	31.90	32.34	19797
2022-04-26	31.73	31.73	31.04	31.10	17653
2022-04-27	31.50	31.70	31.25	31.33	18995
2022-04-28	31.54	32.19	31.30	31.94	27642
2022-04-29	31.68	31.71	31.17	31.17	21487
2022-05-02	31.33	31.36	30.49	31.01	41676
2022-05-03	31.73	31.92	31.57	31.90	35044
2022-05-04	31.73	32.86	31.51	32.66	38935
2022-05-05	31.55	34.01	31.55	33.38	24188
2022-05-06	32.85	32.85	32.01	32.37	25142
2022-05-09	31.75	31.80	30.43	30.61	29515
2022-05-10	31.36	31.37	30.80	31.17	21011
2022-05-11	30.72	31.05	30.51	30.65	21990
2022-05-12	30.38	30.62	30.10	30.44	15820
2022-05-13	30.87	31.40	30.87	31.28	16509
2022-05-16	31.59	31.60	31.23	31.37	15340
2022-05-17	32.23	32.45	32.02	32.31	11738
2022-05-18	32.17	32.17	31.60	31.60	18761
2022-05-19	32.30	32.76	32.20	32.59	14642
2022-05-20	32.69	32.69	31.94	32.39	9204
2022-05-23	32.29	32.67	32.29	32.61	9191
2022-05-24	32.17	32.17	31.78	32.06	13389
2022-05-25	32.15	32.65	32.15	32.47	28296
2022-05-26	32.60	33.13	32.60	33.13	12356
2022-05-27	33.41	33.62	33.33	33.50	12048
2022-05-31	34.00	34.29	33.29	33.91	54926
2022-06-01	34.45	34.45	33.75	33.96	24454
2022-06-02	34.14	34.87	33.97	34.78	27115
2022-06-03	34.41	34.49	34.11	34.48	14692
2022-06-06	34.70	34.89	34.05	34.28	25762
2022-06-07	34.21	34.74	34.17	34.74	15707
2022-06-08	34.39	34.44	33.93	34.10	14923
2022-06-09	34.05	34.28	33.80	33.92	22536
2022-06-10	33.06	34.42	33.06	33.67	19880
2022-06-13	33.22	33.27	32.60	32.61	33324
2022-06-14	33.12	33.19	32.75	33.03	17492
2022-06-15	33.41	34.05	33.30	33.79	18517
2022-06-16	32.18	32.36	31.97	32.18	30486
2022-06-17	32.32	32.57	31.93	32.39	30662
2022-06-21	32.42	32.85	32.41	32.53	30824
2022-06-22	31.67	32.23	31.22	31.98	21081
2022-06-23	31.17	31.35	30.22	30.77	44482
2022-06-24	30.87	31.70	30.87	31.47	37138
2022-06-27	31.62	32.42	31.52	32.16	95546
2022-06-28	32.16	32.16	30.66	30.82	195885
2022-06-29	27.50	27.56	26.01	26.42	76178
2022-06-30	25.29	25.67	24.81	24.98	106530
2022-07-01	24.12	24.24	23.65	23.84	62182
2022-07-05	23.27	23.27	22.53	22.88	74342
2022-07-06	22.63	22.65	22.34	22.42	55042
2022-07-07	22.79	23.66	22.79	23.44	26155
2022-07-08	23.55	24.34	23.42	24.14	31192
2022-07-11	22.93	22.98	22.61	22.67	49006
2022-07-12	22.14	22.15	21.38	21.76	71257
2022-07-13	21.76	22.49	21.76	22.36	39277
2022-07-14	22.09	22.62	22.00	22.30	32695
2022-07-15	22.72	23.04	22.62	22.80	29944
2022-07-18	23.21	23.54	23.01	23.12	43300
2022-07-19	23.65	23.90	23.59	23.82	34636
2022-07-20	23.73	24.20	23.65	24.11	22121
2022-07-21	24.35	24.66	24.26	24.60	46012
2022-07-22	24.46	24.46	23.69	23.82	30358
2022-07-25	23.62	23.97	23.60	23.78	55237
2022-07-26	23.50	23.50	23.26	23.30	25168
2022-07-27	23.63	24.03	23.58	23.88	31008
2022-07-28	24.05	24.05	23.55	24.00	41075
2022-07-29	23.71	24.02	23.65	23.99	29648
2022-08-01	23.99	24.98	23.42	23.58	52928
2022-08-02	23.13	23.15	22.73	22.80	39759
2022-08-03	22.80	23.27	22.65	23.00	56998
2022-08-04	23.22	24.46	23.14	24.11	35368
2022-08-05	23.54	23.63	23.33	23.39	51032
2022-08-08	23.41	23.80	23.05	23.23	109268
2022-08-09	23.21	23.32	22.05	22.58	150175
2022-08-10	22.71	23.40	22.70	23.30	29840
2022-08-11	23.66	23.96	23.56	23.70	33918
2022-08-12	24.04	24.41	24.04	24.41	31187
2022-08-15	24.40	24.47	24.18	24.33	21673
2022-08-16	24.19	24.19	23.76	23.96	72546
2022-08-17	23.90	24.09	23.77	24.00	35186
2022-08-18	24.04	24.42	24.01	24.25	43425
2022-08-19	24.25	24.49	24.24	24.44	28212
2022-08-22	24.15	24.19	23.98	24.06	32206
2022-08-23	23.91	24.19	23.90	24.09	42992
2022-08-24	23.91	23.91	23.71	23.72	18159
2022-08-25	23.92	24.34	23.85	24.33	19935
2022-08-26	24.47	24.47	23.77	23.77	29501
2022-08-29	23.51	23.76	23.43	23.63	30376
2022-08-30	23.74	23.74	23.12	23.23	53289
2022-08-31	23.22	23.32	23.07	23.17	41768
2022-09-01	22.81	22.90	22.52	22.85	42803
2022-09-02	22.73	22.73	22.16	22.25	36957
2022-09-06	21.87	21.91	21.27	21.35	65750
2022-09-07	21.20	21.53	21.17	21.49	39512
2022-09-08	21.65	22.50	21.47	22.14	52035
2022-09-09	22.39	22.61	21.99	22.17	29430
2022-09-12	22.11	22.11	21.70	21.76	41643
2022-09-13	21.37	21.50	20.96	21.01	36338
2022-09-14	21.15	21.23	20.95	21.15	32571
2022-09-15	20.93	21.24	20.84	20.95	40642
2022-09-16	20.87	20.95	20.72	20.88	39547
2022-09-19	20.62	20.90	20.60	20.86	49379
2022-09-20	20.75	20.75	20.45	20.59	42257
2022-09-21	20.47	20.71	20.29	20.33	52897
2022-09-22	20.21	20.21	19.89	19.99	47796
2022-09-23	19.80	19.80	19.37	19.56	45911
2022-09-26	19.01	19.01	18.46	18.55	41606
2022-09-27	18.92	19.13	18.80	19.01	55411
2022-09-28	18.64	18.79	18.41	18.66	40728
2022-09-29	18.56	18.63	18.18	18.40	55218
2022-09-30	18.60	18.85	18.50	18.53	33071
2022-10-03	18.66	18.92	18.61	18.88	38040
2022-10-04	19.30	19.55	19.30	19.53	30244
2022-10-05	19.41	19.73	19.31	19.61	67790
2022-10-06	19.65	19.65	19.30	19.34	28629
2022-10-07	19.09	19.59	18.46	18.64	34614
2022-10-10	18.54	18.54	18.02	18.11	42120
2022-10-11	18.23	18.41	18.02	18.21	37649
2022-10-12	18.22	18.35	18.19	18.21	20343
2022-10-13	17.68	18.46	17.50	18.36	53970
2022-10-14	18.49	18.49	17.82	17.86	43366
2022-10-17	18.72	18.83	18.44	18.56	34266
2022-10-18	19.18	19.26	18.61	18.86	33778
2022-10-19	19.63	19.98	19.51	19.75	60910
2022-10-20	19.87	20.40	19.70	19.84	61303
2022-10-21	19.73	20.05	19.59	20.05	36885
2022-10-24	19.73	19.73	19.23	19.40	46503
2022-10-25	19.33	19.53	19.22	19.44	32859
2022-10-26	19.31	19.65	19.20	19.44	55215
2022-10-27	19.67	20.01	19.65	19.78	48071
2022-10-28	19.73	20.23	19.71	19.98	32394
2022-10-31	19.90	19.90	19.54	19.76	67793
2022-11-01	19.92	20.18	19.70	19.90	47588
2022-11-02	20.04	20.42	19.85	19.87	47242
2022-11-03	19.76	20.38	19.50	20.01	25324
2022-11-04	20.05	20.22	19.93	20.17	31350
2022-11-07	20.01	20.28	19.82	20.07	99176
2022-11-08	20.29	20.48	20.19	20.26	40850
2022-11-09	20.17	20.34	20.07	20.07	34557
2022-11-10	20.56	21.65	20.56	21.63	59435
2022-11-11	21.48	21.48	21.02	21.29	27983
2022-11-14	21.23	21.23	20.90	20.90	33384
2022-11-15	21.49	21.68	21.45	21.49	31858
2022-11-16	21.44	21.57	21.41	21.46	19482
2022-11-17	21.45	21.93	21.45	21.89	20767
2022-11-18	21.93	21.95	21.74	21.87	17139
2022-11-21	21.48	21.48	21.32	21.41	14214
2022-11-22	21.36	21.39	21.25	21.35	12221
2022-11-23	21.22	21.60	21.22	21.41	18560
2022-11-25	21.42	21.69	21.42	21.55	5096
2022-11-28	21.42	21.48	21.04	21.19	28458
2022-11-29	21.28	21.47	21.20	21.24	24433
2022-11-30	21.54	22.30	21.53	22.30	40486
2022-12-01	22.37	22.37	22.12	22.21	16223
2022-12-02	22.06	22.38	22.06	22.34	19363
2022-12-05	22.50	22.73	22.44	22.55	29364
2022-12-06	22.50	22.50	21.78	21.97	23236
2022-12-07	21.78	21.91	21.70	21.82	26169
2022-12-08	21.73	22.08	21.73	21.95	17966
2022-12-09	21.93	21.93	21.37	21.60	17347
2022-12-12	21.65	21.69	21.42	21.69	26963
2022-12-13	22.14	22.27	21.44	21.61	27676
2022-12-14	21.70	21.78	21.34	21.52	26794
2022-12-15	21.23	21.30	21.02	21.08	20916
2022-12-16	21.02	21.29	21.02	21.21	19964
2022-12-19	21.52	21.58	21.26	21.38	23997
2022-12-20	21.09	21.25	20.99	21.17	52940
2022-12-21	20.97	21.38	20.94	21.28	27414
2022-12-22	21.17	21.17	20.87	20.99	34689
2022-12-23	21.25	21.48	21.18	21.43	16908
2022-12-27	21.28	21.35	21.19	21.25	18130
2022-12-28	21.14	21.21	20.51	20.66	31572
2022-12-29	20.97	21.34	20.97	21.30	29634
2022-12-30	21.41	21.55	21.26	21.43	25185
2023-01-03	21.61	21.89	21.35	21.46	42389
2023-01-04	21.60	21.71	21.09	21.41	48660
2023-01-05	21.31	21.33	20.95	21.06	50768
2023-01-06	21.34	21.89	21.34	21.85	27561
2023-01-09	22.15	22.44	22.06	22.40	47310
2023-01-10	22.23	22.40	22.12	22.31	16123
2023-01-11	22.16	22.42	22.15	22.39	32732
2023-01-12	21.91	22.34	21.84	22.21	36493
2023-01-13	21.89	22.03	21.80	21.82	31788
2023-01-17	22.22	22.40	22.05	22.40	29111
2023-01-18	22.42	22.64	22.34	22.34	14795
2023-01-19	22.28	22.56	22.21	22.49	24280
2023-01-20	22.49	22.82	22.49	22.62	17204
2023-01-23	22.87	23.31	22.87	23.11	16057
2023-01-24	22.98	23.23	22.98	23.23	11817
2023-01-25	23.10	23.27	23.01	23.27	13106
2023-01-26	23.50	23.50	23.27	23.49	11512
2023-01-27	23.44	23.44	23.19	23.29	12681
2023-01-30	23.08	23.08	22.57	22.57	19623
2023-01-31	22.88	23.12	22.82	23.08	27633
2023-02-01	23.14	23.97	23.14	23.81	27965
2023-02-02	24.15	24.43	24.07	24.24	18735
2023-02-03	24.24	24.43	24.12	24.25	20394
2023-02-06	23.74	23.74	23.24	23.49	21597
2023-02-07	23.46	23.89	23.46	23.89	14945
2023-02-08	23.86	23.86	23.67	23.74	18631
2023-02-09	23.99	24.10	23.88	23.97	16969
2023-02-10	23.65	23.80	23.55	23.69	16329
2023-02-13	23.60	23.67	23.42	23.58	26298
2023-02-14	23.56	23.83	23.40	23.68	17178
2023-02-15	23.38	23.48	23.20	23.44	18559
2023-02-16	23.37	23.59	23.33	23.38	12688
2023-02-17	23.38	23.43	23.34	23.43	9793
2023-02-21	23.83	23.84	23.35	23.40	25558
2023-02-22	23.73	23.88	23.63	23.72	32216
2023-02-23	24.03	24.19	23.65	24.13	19381
2023-02-24	23.48	23.51	23.33	23.50	14759
2023-02-27	23.45	23.84	23.43	23.49	12288
2023-02-28	23.34	23.73	23.34	23.53	17531
2023-03-01	23.42	23.73	23.40	23.50	13098
2023-03-02	23.40	23.72	23.40	23.64	16944
2023-03-03	23.87	24.09	23.79	24.05	19387
2023-03-06	23.95	24.10	23.39	23.68	54369
2023-03-07	24.16	24.20	23.86	23.98	23750
2023-03-08	24.12	24.50	24.05	24.49	16804
2023-03-09	24.20	24.38	23.85	23.96	17409
2023-03-10	24.09	24.09	23.62	23.81	16155
2023-03-13	23.77	23.99	23.63	23.90	16806
2023-03-14	23.92	23.99	23.66	23.81	12965
2023-03-15	23.25	23.44	23.11	23.34	22917
2023-03-16	23.18	23.52	23.02	23.52	13590
2023-03-17	23.36	23.55	23.30	23.33	17229
2023-03-20	23.41	23.95	23.41	23.91	19287
2023-03-21	24.07	24.19	23.95	24.09	10407
2023-03-22	24.10	24.39	24.04	24.19	9840
2023-03-23	24.06	24.45	23.97	24.20	10789
2023-03-24	24.12	24.16	23.87	24.06	9767
2023-03-27	23.97	24.13	23.93	24.11	12319
2023-03-28	24.07	24.08	23.95	24.03	11281
2023-03-29	24.17	24.40	24.17	24.40	9271
2023-03-30	24.55	24.65	24.49	24.55	11230
2023-03-31	24.90	25.16	24.90	25.11	14369
2023-04-03	25.10	25.19	24.91	25.08	14412
2023-04-04	25.01	25.20	24.77	24.90	12260
2023-04-05	24.84	24.90	24.42	24.63	19998
2023-04-06	25.31	25.49	25.16	25.44	11610
2023-04-10	24.91	24.91	24.50	24.70	16126
2023-04-11	24.75	25.48	24.75	25.37	19445
2023-04-12	25.48	25.51	25.28	25.38	16476
2023-04-13	25.25	25.36	25.14	25.24	24918
2023-04-14	25.24	25.34	24.98	25.13	21271
2023-04-17	25.16	25.30	24.97	25.26	16158
2023-04-18	25.32	25.33	25.09	25.14	18579
2023-04-19	25.05	25.05	24.59	24.86	15206
2023-04-20	24.61	24.83	24.61	24.70	8449
2023-04-21	24.43	24.43	24.15	24.28	10325
2023-04-24	24.16	24.48	24.04	24.12	17796
2023-04-25	23.77	23.77	23.43	23.49	20591
2023-04-26	23.68	23.79	23.57	23.64	15631
2023-04-27	23.51	23.78	23.46	23.78	7713
2023-04-28	23.87	24.05	23.87	23.94	10150
2023-05-01	24.02	24.02	23.90	24.02	4609
2023-05-02	23.96	24.02	23.88	23.94	9188
2023-05-03	24.20	24.46	24.17	24.25	18915
2023-05-04	24.25	24.98	23.13	23.50	8644
2023-05-05	24.76	25.00	24.60	24.99	14833
2023-05-08	25.12	25.36	25.06	25.16	12297
2023-05-09	24.80	24.80	24.63	24.76	5429
2023-05-10	24.66	25.04	24.66	24.97	9052
2023-05-11	24.78	24.78	24.29	24.46	8299
2023-05-12	24.47	24.47	24.30	24.30	8031
2023-05-15	24.54	24.64	24.44	24.60	5775
2023-05-16	24.24	24.59	24.24	24.50	4988
2023-05-17	24.93	25.15	24.81	25.10	19665
2023-05-18	25.06	25.13	24.81	24.81	7463
2023-05-19	24.92	25.00	24.60	24.85	22151
2023-05-22	24.95	25.02	24.80	24.89	7893
2023-05-23	24.73	24.84	24.59	24.70	7945
2023-05-24	24.55	24.57	24.40	24.56	12038
2023-05-25	24.96	25.13	24.88	25.06	10119
2023-05-26	25.49	26.01	25.49	25.97	23582
2023-05-30	25.71	25.72	25.31	25.51	9463
2023-05-31	25.61	25.70	25.40	25.58	8996
2023-06-01	25.93	26.32	25.93	26.22	10854
2023-06-02	26.27	26.27	26.04	26.04	7410
2023-06-05	26.34	26.34	26.04	26.25	10228
2023-06-06	26.28	26.44	26.10	26.43	5417
2023-06-07	26.51	26.57	26.35	26.44	9026
2023-06-08	26.46	27.24	26.27	26.57	13007
2023-06-09	26.24	26.30	25.89	26.14	11170
2023-06-12	26.19	26.44	26.19	26.35	14495
2023-06-13	26.33	26.35	26.03	26.10	38009
2023-06-14	25.75	25.81	25.53	25.70	47369
2023-06-15	25.43	25.70	25.43	25.70	29466
2023-06-16	25.86	26.06	25.80	25.84	25578
2023-06-20	25.98	25.98	25.54	25.65	31959
2023-06-21	25.79	25.91	25.68	25.74	14098
2023-06-22	25.64	25.96	25.51	25.84	19331
2023-06-23	25.53	25.66	25.25	25.41	12866
2023-06-26	25.87	26.19	25.75	25.82	37182
2023-06-27	25.67	25.95	25.61	25.88	31368
2023-06-28	25.71	26.23	25.61	25.96	139744
2023-06-29	24.04	24.42	23.46	23.69	65652
2023-06-30	23.83	23.89	23.69	23.69	32814
2023-07-03	23.22	23.31	23.01	23.13	26532
2023-07-05	23.17	23.26	22.92	23.02	55605
2023-07-06	23.02	23.03	22.69	22.99	24986
2023-07-07	22.55	22.86	22.55	22.69	35063
2023-07-10	22.19	22.42	21.81	21.88	31006
2023-07-11	22.47	22.63	22.17	22.34	36182
2023-07-12	22.28	22.36	22.28	22.33	37462
2023-07-13	22.24	22.58	22.22	22.45	68416
2023-07-14	22.79	23.16	22.79	22.89	33662
2023-07-17	23.00	23.25	23.00	23.17	21135
2023-07-18	23.25	23.39	23.22	23.37	21668
2023-07-19	23.41	23.41	23.23	23.30	22450
2023-07-20	22.93	23.06	22.63	22.74	13083
2023-07-21	23.01	23.08	22.91	22.93	17625
2023-07-24	22.83	22.83	22.61	22.66	31044
2023-07-25	22.67	22.80	22.53	22.62	14326
2023-07-26	22.48	22.50	22.19	22.50	23201
2023-07-27	22.78	22.99	22.58	22.64	11019
2023-07-28	23.11	23.27	23.02	23.14	14865
2023-07-31	23.00	23.00	22.77	22.94	16689
2023-08-01	22.81	22.81	22.55	22.64	9936
2023-08-02	22.52	22.63	22.39	22.40	18042
2023-08-03	22.27	22.37	21.58	21.62	17394
2023-08-04	22.95	22.99	22.28	22.50	26077
2023-08-07	23.30	23.50	23.26	23.47	24434
2023-08-08	23.06	23.35	22.91	23.19	20112
2023-08-09	23.19	23.29	22.76	22.96	61762
2023-08-10	22.99	23.22	22.99	23.20	18706
2023-08-11	23.09	23.15	22.93	22.93	18772
2023-08-14	22.58	22.91	22.54	22.82	24133
2023-08-15	22.53	22.66	22.47	22.49	26608
2023-08-16	22.22	22.43	22.19	22.28	36575
2023-08-17	22.47	22.47	22.15	22.17	16531
2023-08-18	22.59	22.70	22.46	22.59	17212
2023-08-21	22.81	22.98	22.80	22.84	14478
2023-08-22	22.70	22.77	22.60	22.64	15051
2023-08-23	23.08	23.22	22.92	23.18	17711
2023-08-24	23.15	23.15	22.78	22.78	14161
2023-08-25	23.16	23.28	23.01	23.21	16207
2023-08-28	23.69	23.76	23.59	23.72	16186
2023-08-29	23.50	23.71	23.33	23.66	12637
2023-08-30	23.66	23.74	23.50	23.65	8299
2023-08-31	23.90	23.98	23.69	23.81	15001
2023-09-01	23.99	24.00	23.90	23.93	8319
2023-09-05	24.11	24.35	23.97	24.27	21992
2023-09-06	24.88	24.93	24.53	24.75	28559
2023-09-07	24.83	25.02	24.79	24.97	16572
2023-09-08	24.48	24.72	24.48	24.72	11970
2023-09-11	24.44	24.44	24.44	24.44	370
2023-09-12	24.62	24.79	24.53	24.65	10915
2023-09-13	24.29	24.40	24.21	24.38	11213
2023-09-14	24.38	24.60	24.23	24.51	14898
2023-09-15	24.53	24.53	24.16	24.31	15799
2023-09-18	24.58	24.69	24.40	24.52	23483
2023-09-19	24.26	24.31	24.14	24.31	11226
2023-09-20	24.27	24.38	24.18	24.19	14129
2023-09-21	23.58	23.71	23.41	23.57	10343
2023-09-22	23.82	23.82	23.62	23.73	8317
2023-09-25	23.63	23.84	23.63	23.77	7258
2023-09-26	23.13	23.19	23.01	23.12	12650
2023-09-27	23.17	23.36	23.05	23.19	18422
2023-09-28	23.04	23.34	22.93	23.34	12305
2023-09-29	23.30	23.34	23.05	23.05	9754
2023-10-02	23.23	23.24	22.96	23.11	13282
2023-10-03	23.17	23.36	23.11	23.19	8180
2023-10-04	23.18	23.28	23.07	23.26	7574
2023-10-05	23.40	23.43	23.21	23.33	7912
2023-10-06	23.48	23.48	22.25	23.15	13354
2023-10-09	22.70	23.32	22.70	23.04	7213
2023-10-10	23.23	23.57	22.41	23.05	25636
2023-10-11	23.12	23.77	23.12	23.77	22485
2023-10-12	23.79	23.79	23.39	23.59	8626
2023-10-13	23.98	24.00	23.66	23.80	18014
2023-10-16	23.62	23.96	23.61	23.86	24900
2023-10-17	23.79	24.11	23.79	24.11	12219
2023-10-18	24.26	24.30	24.08	24.13	12932
2023-10-19	24.13	24.25	24.01	24.13	8321
2023-10-20	24.30	24.47	24.09	24.25	17427
2023-10-23	24.75	25.39	24.75	25.30	33692
2023-10-24	25.67	25.98	25.67	25.90	16666
2023-10-25	25.67	25.83	25.53	25.63	11743
2023-10-26	25.46	25.56	25.26	25.41	14727
2023-10-27	25.02	25.09	24.89	24.94	8600
2023-10-30	24.98	25.04	24.82	25.04	25649
2023-10-31	25.12	25.13	24.96	25.00	18482
2023-11-01	25.30	25.36	25.03	25.36	24168
2023-11-02	25.83	25.83	25.25	25.25	18547
2023-11-03	23.23	23.73	23.23	23.73	19218
2023-11-06	23.27	23.99	23.25	23.49	30049
2023-11-07	22.93	23.26	22.93	23.26	12134
2023-11-08	23.15	23.23	22.98	23.06	7336
2023-11-09	23.00	24.02	22.96	23.22	7536
2023-11-10	23.33	23.57	23.33	23.49	14637
2023-11-13	23.55	23.64	23.34	23.61	9206
2023-11-14	23.69	23.84	23.63	23.84	27767
2023-11-15	23.97	24.05	23.83	23.99	21458
2023-11-16	23.90	24.05	23.88	24.04	8109
2023-11-17	24.28	24.28	24.08	24.19	11138
2023-11-20	24.61	24.68	24.58	24.64	10325
2023-11-21	24.94	25.03	24.71	24.94	14470
2023-11-22	25.15	25.15	24.89	25.03	9949
2023-11-24	24.72	24.76	24.58	24.75	2867
2023-11-27	24.88	24.96	24.86	24.95	4583
2023-11-28	25.25	25.48	25.19	25.46	22057
2023-11-29	25.61	25.73	25.52	25.69	6300
2023-11-30	25.85	25.85	25.70	25.81	8050
2023-12-01	25.91	26.16	25.91	26.09	6280
2023-12-04	26.38	26.50	26.31	26.44	10643
2023-12-05	26.30	26.46	26.29	26.46	6085
2023-12-06	26.28	26.32	26.13	26.23	6279
2023-12-07	26.38	26.39	26.14	26.36	10279
2023-12-08	26.80	26.80	25.36	26.50	10887
2023-12-11	26.52	26.72	26.12	26.61	11995
2023-12-12	26.51	26.80	26.49	26.80	7860
2023-12-13	27.08	27.42	26.68	27.42	13625
2023-12-14	27.40	27.64	27.40	27.63	8455
2023-12-15	27.31	27.50	27.21	27.32	2726
2023-12-18	27.50	27.60	27.43	27.60	5713
2023-12-19	27.50	27.50	27.14	27.26	5761
2023-12-20	27.04	27.07	26.53	26.53	14604
2023-12-21	26.90	27.09	26.56	27.09	8330
2023-12-22	27.06	27.19	26.92	27.08	11663
2023-12-26	27.48	27.65	27.33	27.64	18175
2023-12-27	27.76	27.97	27.76	27.95	25924
2023-12-28	27.70	27.89	27.70	27.84	5328
2023-12-29	27.41	27.60	27.21	27.21	20862
2024-01-02	26.86	27.04	26.72	26.85	5377
2024-01-03	26.76	26.82	26.65	26.67	2445
2024-01-04	26.82	27.00	26.70	26.76	4628
2024-01-05	26.62	26.72	26.50	26.64	3900
2024-01-08	26.47	26.74	26.29	26.74	12027
2024-01-09	26.55	26.57	26.29	26.37	4684
2024-01-10	26.55	26.75	26.11	26.13	13088
2024-01-11	27.73	27.84	27.40	27.53	32726
2024-01-12	27.26	27.36	27.15	27.36	3922
2024-01-16	27.04	27.10	26.95	27.01	7529
2024-01-17	27.01	27.05	26.81	26.92	4017
2024-01-18	27.13	27.29	26.94	27.18	2204
2024-01-19	27.63	27.67	27.50	27.60	8010
2024-01-22	27.73	27.87	27.68	27.68	10356
2024-01-23	27.22	27.50	27.22	27.42	5473
2024-01-24	27.55	27.65	27.44	27.44	4546
2024-01-25	27.30	27.38	27.15	27.30	5209
2024-01-26	27.17	27.22	27.04	27.18	3641
2024-01-29	27.01	27.17	26.76	27.06	11117
2024-01-30	27.23	27.26	27.08	27.15	8208
2024-01-31	27.25	27.30	26.86	26.88	4016
2024-02-01	26.84	26.97	26.75	26.92	3577
2024-02-02	26.54	26.62	26.25	26.50	7233
2024-02-05	26.29	26.45	26.19	26.44	6932
2024-02-06	26.49	26.50	26.25	26.29	5042
2024-02-07	26.38	26.95	26.34	26.74	6195
2024-02-08	27.03	28.60	26.55	28.20	88415
2024-02-09	29.00	31.11	28.10	29.66	188898
2024-02-12	30.36	30.75	29.71	29.88	107212
2024-02-13	29.80	29.91	28.86	29.04	55361
2024-02-14	29.28	29.85	28.88	28.94	53416
2024-02-15	28.41	29.03	28.26	28.27	42213
2024-02-16	28.00	28.20	27.95	28.00	30901
2024-02-20	28.10	28.10	27.68	27.89	25190
2024-02-21	27.85	27.85	27.53	27.63	17448
2024-02-22	28.43	29.30	28.13	28.92	42867
2024-02-23	28.34	28.34	27.50	27.57	43568
2024-02-26	27.73	28.07	27.57	27.84	43540
2024-02-27	27.96	28.12	27.84	27.90	20498
2024-02-28	28.00	28.00	27.73	27.79	16714
2024-02-29	28.03	28.26	28.00	28.09	39140
2024-03-01	28.16	28.59	27.89	28.47	56657
2024-03-04	28.99	29.25	28.80	28.98	48014
2024-03-05	28.89	28.89	28.42	28.58	22856
2024-03-06	29.21	29.69	29.21	29.61	39766
2024-03-07	29.92	30.00	29.67	29.97	46700
2024-03-08	29.92	29.95	29.26	29.89	42155
2024-03-11	29.74	30.09	29.74	30.05	25603
2024-03-12	30.57	30.86	30.34	30.76	27565
2024-03-13	30.93	30.98	30.61	30.76	33780
2024-03-14	30.36	30.36	29.77	30.11	25988
2024-03-15	30.03	30.22	30.01	30.11	8009
2024-03-18	30.21	30.73	30.21	30.62	18326
2024-03-19	31.00	31.11	30.87	31.08	21913
2024-03-20	31.11	31.53	31.07	31.42	24935
2024-03-21	31.91	32.19	31.83	32.09	28693
2024-03-22	31.80	31.93	31.75	31.88	23758
2024-03-25	31.50	31.50	31.26	31.41	12585
2024-03-26	30.54	30.54	30.10	30.24	18483
2024-03-27	31.18	31.33	30.80	31.22	14922
2024-03-28	31.46	31.60	31.36	31.45	16153
2024-04-01	30.78	30.94	30.47	30.71	18253
2024-04-02	30.56	30.70	30.39	30.51	7201
2024-04-03	30.60	30.80	30.53	30.64	8489
2024-04-04	30.85	31.46	30.38	30.64	42971
2024-04-05	30.69	30.80	30.47	30.58	9930
2024-04-08	30.19	30.72	30.13	30.39	16917
2024-04-09	30.50	30.65	30.17	30.46	7553
2024-04-10	30.17	31.10	30.06	30.94	6536
2024-04-11	30.42	30.42	30.17	30.24	9023
2024-04-12	30.05	30.05	29.77	29.85	12028
2024-04-15	29.70	29.70	29.09	29.13	11239
2024-04-16	28.66	28.80	28.51	28.78	15702
2024-04-17	29.08	29.09	28.85	28.88	10147
2024-04-18	28.65	28.65	28.29	28.48	6172
2024-04-19	28.00	28.18	27.56	27.81	19852
2024-04-22	27.28	27.92	27.28	27.88	16412
2024-04-23	28.00	28.27	27.97	28.09	8426
2024-04-24	28.68	28.70	28.28	28.40	16951
2024-04-25	27.93	28.34	27.93	28.34	11788
2024-04-26	28.43	28.61	28.42	28.43	9653
2024-04-29	28.58	28.78	28.57	28.67	7133
2024-04-30	27.94	28.33	27.66	27.89	9389
2024-05-01	27.89	28.22	27.64	27.85	10658
2024-05-02	28.02	28.59	28.02	28.59	9016
2024-05-03	28.16	28.52	28.14	28.21	12133
2024-05-06	28.03	28.19	27.92	28.19	9697
2024-05-07	28.06	28.18	27.84	28.04	4515
2024-05-08	27.92	28.06	27.70	28.00	6938
2024-05-09	27.46	28.34	27.00	28.03	10716
2024-05-10	27.01	27.39	24.50	25.74	62294
2024-05-13	25.74	26.35	25.15	25.96	28000
2024-05-14	26.11	26.69	26.11	26.43	21759
2024-05-15	26.60	27.06	26.59	27.06	7769
2024-05-16	26.88	27.21	26.01	26.63	17036
2024-05-17	26.55	26.72	26.50	26.70	9684
2024-05-20	26.80	27.06	26.62	26.72	17114
2024-05-21	27.36	27.52	27.24	27.36	12877
2024-05-22	28.01	28.22	27.89	28.03	11271
2024-05-23	27.31	27.50	27.20	27.30	11946
2024-05-24	27.26	27.52	27.26	27.49	5352
2024-05-28	27.53	27.92	27.50	27.60	15164
2024-05-29	27.72	27.87	27.60	27.60	15118
2024-05-30	27.75	27.96	27.35	27.35	16560
2024-05-31	27.00	27.21	26.82	27.21	18441
2024-06-03	27.25	27.30	26.96	26.96	11697
2024-06-04	26.88	26.97	26.68	26.97	16252
2024-06-05	26.87	27.42	26.86	27.40	14980
2024-06-06	26.92	26.92	26.71	26.91	9438
2024-06-07	27.21	27.43	25.60	25.60	13768
2024-06-10	26.47	26.64	25.50	26.42	10356
2024-06-11	26.54	26.76	26.49	26.66	12299
2024-06-12	26.94	27.26	26.86	27.07	10244
2024-06-13	27.11	27.25	26.97	27.15	8680
2024-06-14	27.38	27.48	26.95	27.48	8335
2024-06-17	27.19	27.67	27.19	27.63	13999
2024-06-18	27.49	27.55	27.34	27.52	12757
2024-06-20	27.53	27.80	27.34	27.50	16782
2024-06-21	27.80	27.80	27.56	27.56	14024
2024-06-24	27.45	27.51	27.36	27.46	17284
2024-06-25	27.50	27.50	27.38	27.43	10165
2024-06-26	27.49	27.49	27.23	27.26	22096
2024-06-27	26.09	26.18	25.94	26.06	11260
2024-06-28	26.05	26.35	26.05	26.11	11800
2024-07-01	25.89	25.98	25.75	25.93	10149
2024-07-02	25.83	25.98	25.81	25.94	12145
2024-07-03	26.00	26.36	26.00	26.32	7252
2024-07-05	26.43	26.59	26.36	26.49	6203
2024-07-08	26.66	26.81	26.62	26.64	9302
2024-07-09	26.14	26.14	25.88	25.91	18570
2024-07-10	26.58	26.91	26.29	26.55	13187
2024-07-11	26.82	26.82	26.50	26.63	11457
2024-07-12	26.56	26.85	26.56	26.83	11892
2024-07-15	26.56	26.56	26.00	26.03	27051
2024-07-16	26.33	26.50	26.26	26.50	7668
2024-07-17	26.12	26.13	25.81	25.93	8974
2024-07-18	25.91	26.07	25.59	25.80	20311
2024-07-19	25.35	25.35	25.14	25.15	14571
2024-07-22	24.55	24.86	24.55	24.79	25006
2024-07-23	24.79	25.03	24.79	24.89	14161
2024-07-24	24.84	24.88	24.42	24.42	11619
2024-07-25	24.52	24.52	24.19	24.29	23817
2024-07-26	24.49	24.72	24.49	24.66	18230
2024-07-29	24.37	24.70	22.46	23.79	39728
2024-07-30	23.85	24.11	23.64	23.80	27938
2024-07-31	23.95	24.06	23.72	24.00	21438
2024-08-01	24.27	24.41	23.94	24.09	20393
2024-08-02	22.74	23.56	22.71	23.48	33605
2024-08-05	21.80	22.22	21.77	21.91	58760
2024-08-06	21.97	22.10	21.83	21.89	35229
2024-08-07	22.96	23.05	22.34	22.57	21460
2024-08-08	22.61	22.94	22.61	22.92	22386
2024-08-09	22.32	23.11	22.32	22.68	17194
2024-08-12	23.56	23.65	22.60	23.59	41158
2024-08-13	24.06	24.20	23.59	24.12	15097
2024-08-14	23.44	23.59	23.09	23.47	10128
2024-08-15	23.26	23.34	23.20	23.30	23996
2024-08-16	23.02	23.12	22.98	23.07	17331
2024-08-19	23.03	23.29	22.51	23.24	17378
2024-08-20	23.24	23.30	23.09	23.16	15933
2024-08-21	23.21	23.33	23.06	23.12	21391
2024-08-22	23.29	23.29	23.02	23.06	19277
2024-08-23	23.11	23.42	23.11	23.31	9299
2024-08-26	23.40	23.43	23.26	23.32	15645
2024-08-27	23.24	23.47	23.22	23.38	16880
2024-08-28	23.27	23.38	23.06	23.17	9197
2024-08-29	23.29	23.54	23.29	23.43	16324
2024-08-30	23.69	23.73	23.57	23.65	11403
2024-09-03	23.43	23.43	22.82	22.82	26786
2024-09-04	22.50	22.61	22.27	22.44	32928
2024-09-05	22.39	22.42	22.18	22.27	34571
2024-09-06	22.45	22.45	21.75	21.89	34463
2024-09-09	22.32	22.51	22.29	22.41	19727
2024-09-10	22.17	22.17	21.47	21.65	18727
2024-09-11	22.22	22.40	21.92	22.33	27795
2024-09-12	22.34	22.43	22.20	22.38	13804
2024-09-13	22.72	22.92	22.72	22.80	19577
2024-09-16	23.01	23.01	22.83	22.95	11876
2024-09-17	23.12	23.12	22.88	22.98	12090
2024-09-18	22.87	22.98	22.60	22.81	13832
2024-09-19	22.97	23.12	22.93	23.05	10973
2024-09-20	22.90	22.94	22.81	22.89	11791
2024-09-23	22.89	22.94	22.87	22.91	11318
2024-09-24	22.97	23.04	22.91	22.93	8685
2024-09-25	23.10	23.14	22.94	22.97	16220
2024-09-26	23.20	23.40	23.18	23.39	16624
2024-09-27	23.57	23.85	23.51	23.66	21322
2024-09-30	23.58	23.58	23.30	23.40	9946
2024-10-01	23.37	23.37	23.01	23.26	15424
2024-10-02	23.20	23.34	23.08	23.18	16980
2024-10-03	23.00	23.25	23.00	23.25	13219
2024-10-04	23.13	23.20	23.00	23.12	8527
2024-10-07	23.34	23.45	23.28	23.38	11043
2024-10-08	23.25	23.25	23.11	23.20	7054
2024-10-09	23.19	23.19	22.75	22.93	6658
2024-10-10	22.38	23.04	22.10	22.97	13063
2024-10-11	22.62	22.65	22.54	22.65	8277
2024-10-14	22.40	22.59	22.40	22.48	17631
2024-10-15	22.30	22.35	21.90	22.04	18248
2024-10-16	22.58	22.74	22.55	22.74	19871
2024-10-17	22.77	22.79	22.59	22.64	9869
2024-10-18	22.60	22.60	22.46	22.51	9161
2024-10-21	22.58	22.66	22.44	22.64	23298
2024-10-22	22.59	22.64	22.56	22.57	11406
2024-10-23	22.49	22.53	22.28	22.51	14607
2024-10-24	22.33	22.33	22.11	22.31	11117
2024-10-25	22.48	22.57	22.34	22.34	15297
2024-10-28	22.22	22.25	22.13	22.19	16123
2024-10-29	21.89	21.96	21.81	21.96	10449
2024-10-30	22.03	22.04	21.69	21.79	12767
2024-10-31	21.73	21.78	21.58	21.69	26520
2024-11-01	22.22	22.48	22.19	22.36	20878
2024-11-04	22.35	22.40	22.16	22.20	16361
2024-11-05	22.16	22.35	22.16	22.35	10312
2024-11-06	21.19	21.52	20.38	21.32	18908
2024-11-07	21.62	21.76	21.60	21.61	17316
2024-11-08	21.00	21.02	20.58	20.72	32247
2024-11-11	20.44	20.44	20.24	20.44	44171
2024-11-12	20.10	20.15	19.93	20.11	25459
2024-11-13	19.46	19.58	19.27	19.30	33566
2024-11-14	19.49	19.51	19.31	19.36	39431
2024-11-15	19.62	19.62	19.48	19.52	24237
2024-11-18	19.50	19.61	19.19	19.53	45449
2024-11-19	19.54	19.73	19.50	19.73	47763
2024-11-20	19.50	19.50	19.19	19.31	41754
2024-11-21	19.50	19.51	19.39	19.40	48319
2024-11-22	19.50	19.62	19.48	19.58	23556
2024-11-25	19.77	19.93	19.72	19.92	19483
2024-11-26	19.96	20.03	19.92	19.98	23190
2024-11-27	19.74	19.74	19.31	19.48	19405
2024-11-29	19.55	19.67	19.49	19.62	3502
2024-12-02	19.74	19.90	19.74	19.90	22380
2024-12-03	19.62	19.66	19.43	19.58	16889
2024-12-04	19.65	19.73	19.60	19.73	18534
2024-12-05	19.73	19.83	19.58	19.74	19655
2024-12-06	19.63	19.72	19.55	19.66	27481
2024-12-09	19.42	19.50	19.17	19.40	52686
2024-12-10	19.18	19.39	19.10	19.30	34532
2024-12-11	19.20	19.40	19.11	19.24	27075
2024-12-12	19.11	19.19	18.74	18.84	32274
2024-12-13	18.73	18.83	18.51	18.70	37023
2024-12-16	18.50	18.60	18.20	18.38	29066
2024-12-17	18.44	18.44	18.24	18.35	27047
2024-12-18	19.15	19.22	18.81	18.97	44967
2024-12-19	18.83	18.91	18.63	18.73	28502
2024-12-20	18.91	19.30	18.64	19.11	27675
2024-12-23	19.10	19.49	19.04	19.13	47116
2024-12-24	19.29	19.29	19.04	19.21	7308
2024-12-26	19.37	19.49	19.16	19.39	22473
2024-12-27	19.20	19.22	18.93	19.10	21341
2024-12-30	18.91	18.91	18.65	18.82	27460
2024-12-31	18.81	18.95	18.77	18.83	22472
2025-01-02	18.80	18.88	18.63	18.82	13461
2025-01-03	18.63	18.90	18.61	18.84	26501
2025-01-06	18.85	18.96	18.53	18.78	23321
2025-01-07	18.83	18.97	18.65	18.75	26798
2025-01-08	18.75	18.92	18.50	18.68	14580
2025-01-10	18.40	18.55	18.11	18.13	22772
2025-01-13	17.85	18.16	17.70	17.71	23441
2025-01-14	18.02	18.60	17.88	18.28	25528
2025-01-15	18.33	18.50	18.17	18.37	34331
2025-01-16	18.30	18.36	18.18	18.18	8927
2025-01-17	18.40	18.60	18.24	18.24	11560
2025-01-21	19.00	19.45	18.71	18.72	46588
2025-01-22	19.63	20.84	19.32	20.78	32290
2025-01-23	20.60	20.95	20.03	20.72	21241
2025-01-24	20.91	21.00	20.04	20.54	55367
2025-01-27	20.48	20.48	19.52	19.97	16892
2025-01-28	19.98	20.49	19.79	20.35	38314
2025-01-29	20.49	20.53	19.88	20.43	29404
2025-01-30	20.40	21.02	20.01	20.63	28881
2025-01-31	20.81	20.81	19.67	19.86	18187
2025-02-03	19.45	19.45	18.96	19.00	26444
2025-02-04	18.76	19.28	18.68	19.02	18855
2025-02-05	18.99	19.33	18.76	19.20	29990
2025-02-06	19.24	19.24	18.81	19.02	38572
2025-02-07	19.30	19.48	19.17	19.32	35025
2025-02-10	19.50	19.89	19.33	19.80	12674
2025-02-11	19.80	19.89	19.60	19.89	12357
2025-02-12	19.56	19.91	19.50	19.61	11918
2025-02-13	19.92	20.53	19.70	20.33	23915
2025-02-14	20.30	20.73	19.86	20.52	26337
2025-02-18	20.23	20.80	20.20	20.25	21258
2025-02-19	20.71	20.88	20.63	20.71	10530
2025-02-20	21.15	21.15	20.71	20.92	25062
2025-02-21	20.82	20.83	20.26	20.50	24202
2025-02-24	20.41	20.75	20.10	20.57	20247
2025-02-25	20.57	20.80	19.39	19.71	18241
2025-02-26	19.53	19.65	18.85	18.89	23627
2025-02-27	19.19	19.20	18.34	18.49	26179
2025-02-28	18.70	18.87	18.16	18.59	21393
2025-03-03	18.60	18.63	17.90	18.20	22147
2025-03-04	18.34	18.71	18.00	18.30	16328
2025-03-05	18.27	18.73	18.25	18.65	17539
2025-03-06	18.51	18.55	18.21	18.53	26892
2025-03-07	18.53	18.76	18.21	18.70	14752
2025-03-10	18.07	18.49	17.78	17.78	10921
2025-03-11	18.01	18.20	17.41	17.48	43643
2025-03-12	17.95	18.59	17.90	18.50	47677
2025-03-13	18.49	18.65	17.77	18.18	27865
2025-03-14	18.67	18.67	18.31	18.32	16798
2025-03-17	18.60	18.96	18.36	18.63	21057
2025-03-18	18.61	18.68	18.36	18.66	21093
2025-03-19	18.77	18.80	18.41	18.80	23971
2025-03-20	18.63	18.80	18.52	18.68	11996
2025-03-21	18.33	18.61	18.24	18.49	10580
2025-03-24	18.36	18.60	17.97	18.46	30328
2025-03-25	18.23	18.23	17.60	18.08	12123
2025-03-26	18.35	18.38	18.20	18.34	23752
2025-03-27	18.25	18.45	17.60	18.08	22199
2025-03-28	17.83	17.83	17.45	17.64	24616
2025-03-31	17.39	17.40	16.41	16.84	42246
2025-04-01	16.74	17.26	16.50	16.88	77015
2025-04-02	16.79	17.45	16.78	17.05	41688
2025-04-03	16.65	16.65	16.50	16.58	26450
2025-04-04	16.25	16.88	15.22	15.22	42562
2025-04-07	13.80	15.38	13.80	14.31	33423
2025-04-08	14.49	14.77	13.51	13.75	50271
2025-04-09	13.36	14.51	12.78	14.45	38456
2025-04-10	14.26	14.52	13.52	13.71	29857
2025-04-11	15.19	15.52	14.38	15.39	56589
2025-04-14	15.72	15.90	15.40	15.66	46225
2025-04-15	15.97	16.25	15.65	16.07	33712
2025-04-16	15.61	15.79	15.21	15.74	29839
2025-04-17	15.74	15.83	15.62	15.74	25987
2025-04-21	15.48	15.48	14.99	15.09	31052
2025-04-22	15.19	15.72	15.00	15.27	50784
2025-04-23	15.72	16.23	15.62	15.82	16827
2025-04-24	15.83	16.17	15.63	16.00	21138
2025-04-25	16.10	16.28	15.84	16.09	21415
2025-04-28	16.50	16.50	16.05	16.37	37160
2025-04-29	16.67	17.00	16.30	16.83	62984
2025-04-30	16.51	17.08	16.24	16.51	48373
2025-05-01	16.82	17.54	16.61	17.12	52199
2025-05-02	17.40	18.07	17.36	17.78	51965
2025-05-05	17.67	18.21	17.59	17.84	29202
2025-05-06	17.51	17.58	17.31	17.31	23528
2025-05-07	17.36	17.88	17.07	17.08	21421
2025-05-08	17.48	17.99	17.38	17.38	27360
2025-05-09	17.62	17.92	17.03	17.64	35887
2025-05-12	17.91	18.35	17.57	18.31	47229
2025-05-13	18.41	18.79	17.84	18.16	21182
2025-05-14	18.03	18.94	17.80	18.79	22690
2025-05-15	18.55	19.26	18.55	19.00	7993
2025-05-16	19.03	19.41	18.76	19.21	21679
2025-05-19	18.68	19.03	18.68	18.79	18240
2025-05-20	19.30	19.30	18.33	18.88	25532
2025-05-21	18.94	19.08	18.39	18.54	21559
2025-05-22	18.85	19.82	18.77	18.77	33183
2025-05-23	18.77	18.94	18.61	18.92	10245
2025-05-27	18.74	19.19	18.01	18.91	12757
2025-05-28	19.00	19.35	18.92	18.93	10484
2025-05-29	19.06	19.17	18.77	18.86	16047
2025-05-30	19.36	19.36	18.25	18.78	11145
2025-06-02	18.53	18.76	18.13	18.50	26383
2025-06-03	18.60	19.04	18.54	18.54	12313
2025-06-04	18.58	19.14	18.54	18.55	11097
2025-06-05	19.37	19.37	18.95	19.15	10298
2025-06-06	19.55	19.96	19.50	19.64	18041
2025-06-09	19.27	19.93	19.27	19.77	9254
2025-06-10	19.80	20.33	19.79	19.95	8029
2025-06-11	20.09	20.59	20.01	20.05	8368
2025-06-12	19.42	20.01	19.42	19.80	11614
2025-06-13	19.80	19.80	19.25	19.25	9783
2025-06-16	19.35	20.00	19.35	19.61	24532
2025-06-17	19.72	19.72	19.31	19.31	15220
2025-06-18	19.50	19.78	19.14	19.51	12743
2025-06-20	19.50	19.50	18.57	18.59	17241
2025-06-23	18.80	19.21	18.59	18.64	12761
2025-06-24	18.99	19.42	18.76	19.35	25610
2025-06-25	19.37	19.60	19.16	19.20	18805
2025-06-26	19.60	20.25	19.25	19.50	100909
2025-06-27	18.65	18.96	17.97	18.51	67208
2025-06-30	18.40	18.49	17.67	18.11	48059
2025-07-01	17.79	18.16	17.79	18.12	33407
2025-07-02	18.28	18.89	18.21	18.69	13177
2025-07-03	19.01	19.20	18.85	18.95	26688
2025-07-07	18.50	18.68	18.02	18.19	34707
2025-07-08	18.22	18.47	18.17	18.40	11462
2025-07-09	18.59	18.72	18.43	18.63	12406
2025-07-10	18.77	18.97	18.36	18.67	14499
2025-07-11	18.08	18.50	18.08	18.31	11456
2025-07-14	17.83	17.96	17.71	17.72	13257
2025-07-15	17.75	17.75	17.41	17.41	12012
2025-07-16	18.20	18.22	17.70	18.04	27551
2025-07-17	18.40	18.78	18.30	18.50	20195
2025-07-18	18.51	18.51	18.06	18.12	14670
2025-07-21	18.23	18.41	18.12	18.21	13773
2025-07-22	17.70	17.79	17.35	17.69	17043
2025-07-23	17.85	18.32	17.80	18.23	23006
2025-07-24	18.31	18.31	18.06	18.21	7222
2025-07-25	17.91	18.15	17.81	17.81	15314
2025-07-28	17.85	17.85	17.12	17.49	46549
2025-07-29	17.84	17.84	17.37	17.38	9157
2025-07-30	17.48	17.50	16.87	16.87	17856
2025-07-31	17.06	17.14	16.69	16.96	37021
2025-08-01	16.97	17.15	16.68	16.87	43852
2025-08-04	16.95	17.57	16.95	17.43	24984
2025-08-05	17.20	17.52	17.20	17.44	21189
2025-08-06	17.36	17.50	17.14	17.46	21812
2025-08-07	17.52	17.90	17.52	17.88	13405
2025-08-08	17.71	18.00	17.62	17.98	12897
2025-08-11	17.72	17.94	17.67	17.78	8468
2025-08-12	17.54	17.75	17.50	17.52	19717
2025-08-13	16.94	17.01	16.65	16.65	14619
2025-08-14	16.50	16.53	16.32	16.40	15816
2025-08-15	16.46	16.46	16.01	16.03	17607
2025-08-18	16.03	16.17	15.90	15.94	15448
2025-08-19	15.56	15.56	15.09	15.09	14795
2025-08-20	15.35	15.60	15.06	15.16	13345
2025-08-21	15.19	15.39	15.09	15.25	28826
2025-08-22	15.62	16.01	15.34	15.79	14803
2025-08-25	15.55	15.79	15.28	15.36	18332
2025-08-26	15.41	15.59	15.30	15.46	20234
2025-08-27	15.71	15.96	15.67	15.81	13758
2025-08-28	15.98	16.04	15.82	16.02	10552
2025-08-29	16.00	16.00	15.65	15.72	7946
2025-09-02	15.71	15.97	15.15	15.19	17666
2025-09-03	16.48	16.90	16.33	16.90	48297
2025-09-04	16.97	17.15	16.85	17.05	23525
2025-09-05	17.21	17.53	17.21	17.50	24319
2025-09-08	17.77	18.00	17.70	17.90	17553
2025-09-09	17.95	18.00	17.79	17.83	10009
2025-09-10	17.82	17.95	17.77	17.77	6385
2025-09-11	17.75	17.75	17.55	17.73	8438
2025-09-12	17.61	17.81	17.53	17.72	8140
2025-09-15	18.00	18.34	18.00	18.32	17499
2025-09-16	18.35	18.66	18.35	18.66	15450
2025-09-17	18.34	18.60	18.30	18.60	7214
2025-09-18	18.80	19.42	18.80	19.36	32615
2025-09-19	19.32	19.51	19.30	19.38	19327
2025-09-22	19.40	19.67	19.40	19.67	8819
2025-09-23	19.90	20.10	19.90	19.98	18081
2025-09-24	19.98	19.98	19.77	19.91	6626
2025-09-25	19.54	19.60	19.43	19.58	12147
2025-09-26	19.14	19.14	18.69	18.86	10856
2025-09-29	19.29	19.29	18.94	19.05	6538
2025-09-30	19.15	19.31	19.11	19.11	9439
2025-10-01	19.25	19.57	19.15	19.34	7517
2025-10-02	20.15	20.79	20.15	20.55	24902
2025-10-03	20.24	20.50	19.92	20.15	9790
2025-10-06	20.14	20.17	19.91	20.11	7801
2025-10-07	20.00	20.32	20.00	20.01	11312
2025-10-08	20.17	20.20	19.94	20.16	5225
2025-10-09	20.48	21.18	20.30	20.89	47760
2025-10-10	20.89	20.89	19.83	19.85	8785
2025-10-13	19.80	19.82	19.48	19.48	3181
2025-10-14	19.48	19.48	19.24	19.29	6146
2025-10-15	19.90	19.99	19.37	19.63	2608
2025-10-16	20.00	20.00	19.80	19.84	2757
2025-10-17	20.05	20.38	20.05	20.32	5841
2025-10-20	20.50	21.39	20.50	21.16	8145
2025-10-21	20.90	20.90	20.43	20.57	2606
2025-10-22	20.40	20.58	20.20	20.35	4499
2025-10-23	20.08	20.51	20.08	20.43	2868
2025-10-24	20.52	20.64	20.05	20.48	3072
2025-10-27	21.33	21.70	21.33	21.41	25881
2025-10-28	22.12	23.32	22.12	23.29	32898
2025-10-29	22.78	22.78	21.80	21.93	7596
2025-10-30	21.80	21.80	21.40	21.41	26928
2025-10-31	21.12	21.20	21.00	21.20	14343
2025-11-03	21.65	22.40	21.65	21.92	7002
2025-11-04	21.13	21.60	20.77	21.09	9570
2025-11-05	20.45	21.62	20.45	21.62	13873
2025-11-06	22.02	22.09	21.94	21.94	6849
2025-11-07	21.87	21.91	21.40	21.91	2610
2025-11-10	22.15	22.48	21.93	22.48	10127
2025-11-11	23.78	23.78	22.00	22.10	22064
2025-11-12	24.51	25.87	23.89	25.76	89960
2025-11-13	27.55	28.10	27.55	27.89	29575
2025-11-14	29.40	30.98	29.40	30.82	74604
2025-11-17	30.20	30.20	27.81	28.55	47568
2025-11-18	28.80	29.92	28.80	29.50	26393
2025-11-19	29.40	29.94	29.40	29.79	17397
2025-11-20	29.86	30.00	29.08	29.08	13812
2025-11-21	28.92	28.92	28.13	28.20	13611
2025-11-24	28.14	28.27	27.20	27.47	41273
2025-11-25	27.78	28.09	27.72	27.92	11496
2025-11-26	27.03	27.35	26.58	27.05	19883
2025-11-28	26.86	27.33	26.86	27.33	5300
2025-12-01	27.08	27.32	25.27	26.97	17292
2025-12-02	27.40	28.36	27.40	28.03	17574
2025-12-03	27.79	28.15	27.79	28.07	5979
2025-12-04	27.55	28.09	27.55	27.77	8320
2025-12-05	28.00	28.00	27.85	27.97	8167
2025-12-08	28.50	29.37	28.50	29.11	42852
2025-12-09	29.80	30.15	29.80	29.93	11893
2025-12-10	29.50	29.50	28.63	29.16	4206
2025-12-11	29.13	29.76	29.01	29.46	12251
2025-12-12	29.49	30.00	28.90	28.90	28207
2025-12-15	28.60	28.67	28.28	28.29	26780
2025-12-16	28.20	28.24	27.50	27.57	5884
2025-12-17	28.00	28.28	27.74	27.75	3353
2025-12-18	28.13	28.72	28.12	28.19	4463
2025-12-19	28.17	28.25	27.91	27.92	3323
2025-12-22	28.80	29.12	28.40	28.40	10388
2025-12-23	28.36	28.64	28.20	28.52	9488
2025-12-24	28.71	28.89	28.59	28.59	3978
2025-12-26	29.90	30.49	29.90	30.27	15514
2025-12-29	29.99	29.99	29.13	29.70	5193
2025-12-30	30.30	30.65	30.01	30.46	9307
2025-12-31	29.99	30.02	29.31	29.63	4660
2026-01-02	30.30	30.56	30.30	30.54	15943
2026-01-05	29.70	30.45	29.70	30.14	17890
2026-01-06	31.80	32.51	31.80	32.21	51878
2026-01-07	32.69	33.70	32.69	33.57	29664
2026-01-08	33.39	33.88	33.08	33.24	7766
2026-01-09	36.15	36.60	35.00	36.60	61088
2026-01-12	36.85	37.78	36.85	37.78	57455
2026-01-13	37.75	37.89	37.01	37.01	23896
2026-01-14	37.73	38.10	37.05	38.05	104264
2026-01-15	39.09	39.94	38.85	39.43	39543
2026-01-16	42.42	43.16	41.74	42.57	71853
2026-01-20	44.57	45.43	44.50	44.66	65127
2026-01-21	43.14	43.14	41.61	42.53	100655
2026-01-22	42.46	42.46	41.51	41.80	34922
2026-01-23	41.81	41.94	41.35	41.94	18702
2026-01-26	41.81	42.60	41.69	42.19	19656
2026-01-27	42.24	42.92	42.19	42.92	18475
2026-01-28	42.70	42.79	41.51	41.70	26227
2026-01-29	40.46	40.46	38.30	38.80	56313
2026-01-30	38.19	38.37	37.08	37.13	45788
2026-02-02	36.58	37.10	33.25	36.64	39607

Explore More About IMOS

Coins representing dividend payouts and trends

IMOS Dividend History

Discover ChipMOS TECHNOLOGIES INC.'s dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

IMOS Stock Split History

Discover ChipMOS TECHNOLOGIES INC.'s stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

IMOS Historical Prices

Explore ChipMOS TECHNOLOGIES INC.'s historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics